Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 128,96 | 131,16 | 128,48 | 131,16 | 2,48% | 4.287,00 |
| 31.03.2025 | 128,20 | 128,36 | 126,70 | 127,98 | -1,05% | 2.950,00 |
| 28.03.2025 | 134,46 | 135,86 | 129,20 | 129,34 | -4,26% | 4.814,00 |
| 27.03.2025 | 136,72 | 137,26 | 134,64 | 135,10 | -2,33% | 2.552,00 |
| 26.03.2025 | 142,82 | 142,82 | 138,32 | 138,32 | -2,78% | 1.392,00 |
| 25.03.2025 | 143,20 | 144,04 | 141,66 | 142,28 | -0,49% | 4.021,00 |
| 24.03.2025 | 142,40 | 144,60 | 142,40 | 142,98 | 1,12% | 3.165,00 |
| 21.03.2025 | 140,92 | 141,74 | 138,96 | 141,40 | -0,24% | 1.834,00 |
| 20.03.2025 | 141,46 | 142,50 | 139,04 | 141,74 | 1,08% | 4.881,00 |
| 19.03.2025 | 137,02 | 140,60 | 136,50 | 140,22 | 1,48% | 6.408,00 |
| 18.03.2025 | 140,40 | 141,14 | 136,24 | 138,18 | -1,50% | 4.105,00 |
| 17.03.2025 | 136,74 | 141,80 | 136,52 | 140,28 | 1,74% | 3.635,00 |
| 14.03.2025 | 137,78 | 138,40 | 136,56 | 137,88 | 1,65% | 2.622,00 |
| 13.03.2025 | 137,82 | 139,30 | 134,62 | 135,64 | -1,50% | 7.433,00 |
| 12.03.2025 | 133,44 | 137,70 | 132,18 | 137,70 | 4,40% | 9.843,00 |
| 11.03.2025 | 133,22 | 136,68 | 126,76 | 131,90 | -3,75% | 24.219,00 |
| 10.03.2025 | 142,50 | 142,50 | 135,82 | 137,04 | -0,42% | 6.925,00 |
| 07.03.2025 | 139,00 | 141,62 | 135,36 | 137,62 | -4,34% | 8.662,00 |
| 06.03.2025 | 147,68 | 147,68 | 142,50 | 143,86 | -2,06% | 4.548,00 |
| 05.03.2025 | 149,22 | 150,00 | 146,42 | 146,88 | 0,45% | 4.326,00 |
| 04.03.2025 | 153,62 | 154,52 | 146,00 | 146,22 | -6,78% | 6.344,00 |
| 03.03.2025 | 159,64 | 161,26 | 155,64 | 156,86 | -0,15% | 3.560,00 |
| 28.02.2025 | 157,98 | 159,44 | 154,80 | 157,10 | -4,74% | 3.489,00 |
| 27.02.2025 | 164,58 | 167,38 | 161,68 | 164,92 | 0,08% | 2.336,00 |
| 26.02.2025 | 160,40 | 165,82 | 160,40 | 164,78 | 4,52% | 3.069,00 |
| 25.02.2025 | 161,70 | 162,38 | 156,42 | 157,66 | -2,29% | 6.246,00 |
| 24.02.2025 | 161,62 | 166,84 | 157,50 | 161,36 | -3,27% | 9.942,00 |
| 21.02.2025 | 167,46 | 169,12 | 165,34 | 166,82 | -0,32% | 2.372,00 |
| 20.02.2025 | 172,48 | 173,52 | 166,74 | 167,36 | -2,01% | 4.262,00 |
| 19.02.2025 | 173,00 | 173,00 | 168,60 | 170,80 | -1,27% | 2.269,00 |
| 18.02.2025 | 166,88 | 173,00 | 166,54 | 173,00 | 3,69% | 9.364,00 |
| 17.02.2025 | 166,24 | 167,56 | 165,36 | 166,84 | 0,66% | 2.197,00 |
| 14.02.2025 | 166,60 | 166,80 | 164,84 | 165,74 | -0,01% | 2.470,00 |
| 13.02.2025 | 165,04 | 167,06 | 164,40 | 165,76 | -0,40% | 2.716,00 |
| 12.02.2025 | 169,46 | 171,74 | 165,20 | 166,42 | -3,03% | 4.471,00 |
| 11.02.2025 | 173,44 | 173,48 | 171,32 | 171,62 | -1,00% | 5.834,00 |
| 10.02.2025 | 169,98 | 174,40 | 169,18 | 173,36 | 2,76% | 4.379,00 |
| 07.02.2025 | 166,20 | 170,64 | 166,02 | 168,70 | 0,74% | 3.120,00 |
| 06.02.2025 | 165,76 | 168,94 | 165,76 | 167,46 | 2,61% | 5.026,00 |
| 05.02.2025 | 161,38 | 164,74 | 159,38 | 163,20 | 0,37% | 1.901,00 |
| 04.02.2025 | 164,38 | 164,38 | 161,16 | 162,60 | -0,07% | 5.955,00 |
| 03.02.2025 | 161,26 | 163,78 | 158,52 | 162,72 | -1,93% | 19.640,00 |
| 31.01.2025 | 164,82 | 166,26 | 163,42 | 165,92 | 2,12% | 6.597,00 |
| 30.01.2025 | 157,14 | 163,58 | 156,04 | 162,48 | 4,84% | 6.413,00 |
| 29.01.2025 | 159,30 | 160,00 | 153,82 | 154,98 | -0,78% | 7.713,00 |
| 28.01.2025 | 155,40 | 157,92 | 150,80 | 156,20 | -0,13% | 22.472,00 |
| 27.01.2025 | 170,00 | 171,58 | 156,40 | 156,40 | -10,91% | 45.205,00 |
| 24.01.2025 | 179,30 | 180,04 | 175,00 | 175,56 | -0,90% | 9.712,00 |
| 23.01.2025 | 175,20 | 179,00 | 173,12 | 177,16 | 0,85% | 24.530,00 |
| 22.01.2025 | 181,20 | 185,10 | 173,88 | 175,66 | 12,17% | 64.859,00 |
| 21.01.2025 | 156,86 | 158,78 | 156,54 | 156,60 | 0,08% | 1.964,00 |
| 20.01.2025 | 156,38 | 159,20 | 156,00 | 156,48 | -0,42% | 1.968,00 |
| 17.01.2025 | 155,76 | 158,32 | 155,66 | 157,14 | 0,60% | 3.131,00 |
| 16.01.2025 | 155,84 | 156,50 | 154,38 | 156,20 | 1,80% | 2.695,00 |
| 15.01.2025 | 152,30 | 154,40 | 149,62 | 153,44 | 1,80% | 2.751,00 |
| 14.01.2025 | 151,72 | 152,96 | 150,68 | 150,72 | 0,57% | 2.059,00 |
| 13.01.2025 | 150,04 | 150,98 | 149,00 | 149,86 | -1,11% | 1.380,00 |
| 10.01.2025 | 158,72 | 158,72 | 151,38 | 151,54 | -5,43% | 2.990,00 |
| 09.01.2025 | 157,62 | 160,24 | 157,02 | 160,24 | 1,40% | 1.791,00 |
| 08.01.2025 | 157,60 | 158,36 | 156,94 | 158,02 | -0,10% | 1.825,00 |
| 07.01.2025 | 160,16 | 160,16 | 156,42 | 158,18 | -1,49% | 2.321,00 |
| 06.01.2025 | 161,20 | 162,16 | 160,38 | 160,58 | -0,63% | 2.974,00 |
| 03.01.2025 | 162,18 | 162,48 | 160,80 | 161,60 | -0,75% | 1.129,00 |
| 02.01.2025 | 162,02 | 163,24 | 161,70 | 162,82 | 1,71% | 1.245,00 |
| 30.12.2024 | 161,04 | 161,76 | 160,08 | 160,08 | -1,04% | 1.483,00 |
| 27.12.2024 | 164,84 | 164,84 | 161,24 | 161,76 | 0,17% | 877,00 |
| 23.12.2024 | 163,72 | 164,16 | 161,16 | 161,48 | -1,04% | 1.352,00 |
| 20.12.2024 | 162,48 | 163,18 | 158,74 | 163,18 | -0,69% | 3.361,00 |
| 19.12.2024 | 159,50 | 164,44 | 159,44 | 164,32 | 0,66% | 2.204,00 |
| 18.12.2024 | 162,32 | 163,24 | 160,70 | 163,24 | -0,65% | 1.718,00 |
| 17.12.2024 | 162,34 | 164,60 | 161,78 | 164,30 | 0,29% | 1.736,00 |
| 16.12.2024 | 164,10 | 165,64 | 163,68 | 163,82 | -0,34% | 4.090,00 |
| 13.12.2024 | 167,74 | 168,12 | 164,34 | 164,38 | -2,75% | 1.855,00 |
| 12.12.2024 | 170,22 | 170,54 | 166,42 | 169,02 | -1,96% | 2.658,00 |
| 11.12.2024 | 169,54 | 172,76 | 167,18 | 172,40 | 2,23% | 3.911,00 |
| 10.12.2024 | 166,56 | 170,88 | 162,72 | 168,64 | -6,75% | 19.778,00 |
| 09.12.2024 | 186,52 | 187,00 | 179,84 | 180,84 | -0,15% | 4.673,00 |
| 06.12.2024 | 176,90 | 181,90 | 174,96 | 181,12 | 2,19% | 3.941,00 |
| 05.12.2024 | 179,54 | 180,04 | 176,72 | 177,24 | -1,20% | 1.741,00 |
| 04.12.2024 | 174,74 | 180,08 | 174,74 | 179,40 | 3,84% | 4.088,00 |
| 03.12.2024 | 173,06 | 173,44 | 170,56 | 172,76 | -0,79% | 2.450,00 |
| 02.12.2024 | 176,68 | 176,76 | 173,04 | 174,14 | -1,00% | 633,00 |
| 29.11.2024 | 174,12 | 176,10 | 173,26 | 175,90 | 0,06% | 1.028,00 |
| 28.11.2024 | 175,14 | 177,12 | 174,36 | 175,80 | 0,63% | 2.355,00 |
| 27.11.2024 | 180,90 | 181,60 | 174,46 | 174,70 | -3,95% | 2.465,00 |
| 26.11.2024 | 179,68 | 182,94 | 177,26 | 181,88 | 0,32% | 3.119,00 |
| 25.11.2024 | 185,70 | 185,90 | 181,08 | 181,30 | -2,78% | 2.367,00 |
| 22.11.2024 | 184,82 | 187,74 | 184,42 | 186,48 | 0,34% | 2.707,00 |
| 21.11.2024 | 181,04 | 185,84 | 180,12 | 185,84 | 3,93% | 2.451,00 |
| 20.11.2024 | 179,30 | 180,50 | 178,82 | 178,82 | 1,10% | 696,00 |
| 19.11.2024 | 176,14 | 176,94 | 174,06 | 176,88 | 0,44% | 908,00 |
| 18.11.2024 | 175,70 | 176,10 | 173,30 | 176,10 | 0,40% | 962,00 |
| 15.11.2024 | 175,92 | 176,32 | 174,54 | 175,40 | -1,71% | 1.870,00 |
| 14.11.2024 | 179,66 | 181,22 | 177,74 | 178,46 | -0,94% | 3.627,00 |
| 13.11.2024 | 178,16 | 180,16 | 177,60 | 180,16 | 1,46% | 2.952,00 |
| 12.11.2024 | 178,00 | 178,90 | 176,80 | 177,56 | -0,67% | 1.235,00 |
| 11.11.2024 | 178,46 | 181,04 | 177,56 | 178,76 | 1,25% | 3.828,00 |
| 08.11.2024 | 173,50 | 176,86 | 172,06 | 176,56 | 4,12% | 2.861,00 |
| 07.11.2024 | 169,20 | 170,14 | 167,78 | 169,58 | 0,62% | 2.039,00 |
| 06.11.2024 | 162,46 | 168,86 | 162,46 | 168,54 | 7,61% | 4.703,00 |