152,800€
4,70%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 145,70 | 156,37 | 144,79 | 153,05 | 4,87% | 1.578,00 |
| 13.09.2024 | 155,22 | 156,20 | 145,94 | 145,94 | 0,30% | 2.076,00 |
| 12.09.2024 | 142,28 | 146,74 | 142,28 | 145,50 | 2,21% | 1.163,00 |
| 11.09.2024 | 140,48 | 143,50 | 139,92 | 142,36 | 0,96% | 1.038,00 |
| 10.09.2024 | 137,52 | 142,90 | 137,52 | 141,00 | 10,35% | 5.108,00 |
| 09.09.2024 | 127,66 | 129,12 | 127,66 | 127,78 | -0,79% | 176,00 |
| 06.09.2024 | 127,90 | 128,80 | 127,72 | 128,80 | 0,63% | 1.318,00 |
| 05.09.2024 | 126,76 | 128,00 | 126,76 | 128,00 | 0,58% | 245,00 |
| 04.09.2024 | 125,24 | 127,26 | 125,16 | 127,26 | 0,11% | 303,00 |
| 03.09.2024 | 127,26 | 127,26 | 127,12 | 127,12 | 0,09% | 275,00 |
| 02.09.2024 | 127,24 | 127,50 | 126,40 | 127,00 | 0,35% | 782,00 |
| 30.08.2024 | 125,72 | 126,56 | 125,72 | 126,56 | 1,90% | 5,00 |
| 29.08.2024 | 123,00 | 124,20 | 123,00 | 124,20 | -0,16% | 7,00 |
| 28.08.2024 | 124,06 | 124,40 | 124,06 | 124,40 | -0,16% | 23,00 |
| 27.08.2024 | 123,86 | 124,60 | 123,86 | 124,60 | 0,55% | 20,00 |
| 26.08.2024 | 124,82 | 124,84 | 123,92 | 123,92 | 0,65% | 316,00 |
| 23.08.2024 | 124,26 | 125,12 | 123,12 | 123,12 | -2,27% | 50,00 |
| 22.08.2024 | 125,28 | 125,98 | 125,28 | 125,98 | 0,61% | 50,00 |
| 21.08.2024 | 124,90 | 125,22 | 124,90 | 125,22 | -0,06% | 100,00 |
| 20.08.2024 | 124,04 | 125,30 | 124,04 | 125,30 | 1,36% | 708,00 |
| 19.08.2024 | 124,32 | 124,78 | 123,62 | 123,62 | -1,06% | 828,00 |
| 16.08.2024 | 125,36 | 125,36 | 124,00 | 124,94 | -0,14% | 1.211,00 |
| 15.08.2024 | 123,10 | 125,12 | 123,10 | 125,12 | 2,79% | 655,00 |
| 14.08.2024 | 121,82 | 122,52 | 121,72 | 121,72 | 0,02% | 274,00 |
| 13.08.2024 | 120,94 | 121,84 | 120,94 | 121,70 | 0,20% | 350,00 |
| 12.08.2024 | 120,38 | 121,46 | 120,38 | 121,46 | 0,88% | 489,00 |
| 09.08.2024 | 117,72 | 120,40 | 117,72 | 120,40 | 1,81% | 135,00 |
| 08.08.2024 | 114,58 | 118,36 | 114,58 | 118,26 | 0,24% | 1.163,00 |
| 07.08.2024 | 117,62 | 119,18 | 117,62 | 117,98 | -0,47% | 234,00 |
| 06.08.2024 | 118,20 | 119,20 | 118,20 | 118,54 | 1,59% | 126,00 |
| 05.08.2024 | 117,02 | 117,90 | 113,86 | 116,68 | -4,72% | 407,00 |
| 02.08.2024 | 126,00 | 126,20 | 121,64 | 122,46 | -3,51% | 330,00 |
| 01.08.2024 | 128,90 | 131,02 | 126,92 | 126,92 | -1,61% | 396,00 |
| 31.07.2024 | 125,68 | 129,00 | 125,68 | 129,00 | 1,75% | 1.109,00 |
| 30.07.2024 | 127,42 | 128,68 | 126,78 | 126,78 | -1,01% | 664,00 |
| 29.07.2024 | 128,32 | 129,12 | 128,08 | 128,08 | 0,06% | 375,00 |
| 26.07.2024 | 127,04 | 128,00 | 126,94 | 128,00 | -0,22% | 825,00 |
| 25.07.2024 | 128,02 | 128,28 | 127,52 | 128,28 | 0,19% | 449,00 |
| 24.07.2024 | 131,22 | 131,22 | 128,00 | 128,04 | -2,68% | 584,00 |
| 23.07.2024 | 128,68 | 131,56 | 128,68 | 131,56 | 2,17% | 409,00 |
| 22.07.2024 | 127,42 | 129,02 | 127,42 | 128,76 | 0,58% | 326,00 |
| 19.07.2024 | 127,32 | 128,02 | 125,84 | 128,02 | 1,62% | 806,00 |
| 18.07.2024 | 127,16 | 128,22 | 125,98 | 125,98 | -1,61% | 492,00 |
| 17.07.2024 | 130,52 | 130,52 | 128,04 | 128,04 | -2,30% | 158,00 |
| 16.07.2024 | 131,22 | 132,00 | 131,06 | 131,06 | -1,34% | 35,00 |
| 15.07.2024 | 132,84 | 134,24 | 132,84 | 132,84 | 0,33% | 904,00 |
| 12.07.2024 | 131,08 | 132,40 | 131,00 | 132,40 | 1,49% | 204,00 |
| 11.07.2024 | 130,24 | 130,90 | 130,24 | 130,46 | -0,46% | 3.117,00 |
| 10.07.2024 | 130,12 | 131,28 | 129,86 | 131,06 | 2,06% | 516,00 |
| 09.07.2024 | 133,62 | 134,58 | 128,42 | 128,42 | -3,56% | 424,00 |
| 08.07.2024 | 133,36 | 133,90 | 133,16 | 133,16 | 0,12% | 433,00 |
| 05.07.2024 | 134,06 | 134,72 | 133,00 | 133,00 | -1,57% | 175,00 |
| 04.07.2024 | 134,00 | 135,18 | 134,00 | 135,12 | 1,49% | 193,00 |
| 03.07.2024 | 132,84 | 133,52 | 132,44 | 133,14 | -0,15% | 610,00 |
| 02.07.2024 | 133,08 | 133,68 | 132,88 | 133,34 | 1,17% | 881,00 |
| 01.07.2024 | 131,98 | 131,98 | 131,76 | 131,80 | -0,74% | 141,00 |
| 28.06.2024 | 130,56 | 133,26 | 130,56 | 132,78 | 0,93% | 997,00 |
| 27.06.2024 | 128,72 | 131,56 | 128,72 | 131,56 | 0,75% | 385,00 |
| 26.06.2024 | 129,82 | 131,30 | 129,82 | 130,58 | 1,56% | 211,00 |
| 25.06.2024 | 129,92 | 130,30 | 128,58 | 128,58 | -2,06% | 788,00 |
| 24.06.2024 | 132,24 | 132,24 | 130,00 | 131,28 | -0,30% | 376,00 |
| 21.06.2024 | 134,46 | 134,46 | 131,68 | 131,68 | -1,79% | 815,00 |
| 20.06.2024 | 136,38 | 136,38 | 134,04 | 134,08 | -1,19% | 1.380,00 |
| 19.06.2024 | 134,66 | 135,94 | 134,66 | 135,70 | 1,04% | 149,00 |
| 18.06.2024 | 131,68 | 134,50 | 131,64 | 134,30 | 3,51% | 935,00 |
| 17.06.2024 | 129,02 | 129,74 | 129,02 | 129,74 | 0,26% | 893,00 |
| 14.06.2024 | 130,10 | 131,06 | 128,48 | 129,40 | -0,17% | 2.977,00 |
| 13.06.2024 | 130,68 | 131,64 | 128,78 | 129,62 | -0,48% | 1.410,00 |
| 12.06.2024 | 126,10 | 130,24 | 123,12 | 130,24 | 12,64% | 5.924,00 |
| 11.06.2024 | 115,40 | 115,82 | 114,22 | 115,62 | -1,53% | 641,00 |
| 10.06.2024 | 116,68 | 118,00 | 116,64 | 117,42 | 0,79% | 2.890,00 |
| 07.06.2024 | 113,10 | 116,50 | 113,10 | 116,50 | 3,32% | 1.182,00 |
| 06.06.2024 | 112,54 | 113,00 | 112,54 | 112,76 | 0,64% | 422,00 |
| 05.06.2024 | 110,36 | 112,04 | 110,36 | 112,04 | 1,85% | 875,00 |
| 04.06.2024 | 109,62 | 110,00 | 108,90 | 110,00 | 1,25% | 1.897,00 |
| 03.06.2024 | 108,52 | 108,64 | 107,92 | 108,64 | 1,27% | 282,00 |
| 31.05.2024 | 107,52 | 108,64 | 107,00 | 107,28 | -3,84% | 1.236,00 |
| 30.05.2024 | 111,00 | 111,56 | 111,00 | 111,56 | -2,29% | 70,00 |
| 29.05.2024 | 113,82 | 114,24 | 113,82 | 114,18 | -0,04% | 129,00 |
| 28.05.2024 | 113,08 | 114,38 | 113,08 | 114,22 | 0,65% | 209,00 |
| 27.05.2024 | 113,52 | 113,96 | 113,08 | 113,48 | 0,09% | 379,00 |
| 24.05.2024 | 113,86 | 114,54 | 113,38 | 113,38 | -1,89% | 210,00 |
| 23.05.2024 | 115,78 | 115,78 | 114,84 | 115,56 | 1,28% | 356,00 |
| 22.05.2024 | 114,38 | 115,18 | 114,10 | 114,10 | -0,71% | 400,00 |
| 21.05.2024 | 114,58 | 114,92 | 114,48 | 114,92 | 0,75% | 178,00 |
| 20.05.2024 | 113,32 | 114,22 | 113,32 | 114,06 | 0,90% | 150,00 |
| 17.05.2024 | 112,02 | 113,04 | 112,02 | 113,04 | 0,68% | 85,00 |
| 16.05.2024 | 111,80 | 112,28 | 111,80 | 112,28 | 0,43% | 116,00 |
| 15.05.2024 | 111,90 | 112,72 | 110,42 | 111,80 | 2,06% | 785,00 |
| 14.05.2024 | 107,50 | 109,54 | 107,50 | 109,54 | 1,44% | 50,00 |
| 13.05.2024 | 107,92 | 108,00 | 107,92 | 107,98 | 0,17% | 161,00 |
| 10.05.2024 | 107,84 | 107,84 | 107,80 | 107,80 | -1,10% | 100,00 |
| 09.05.2024 | 109,00 | 109,00 | 109,00 | 109,00 | -0,22% | - |
| 08.05.2024 | 109,32 | 109,32 | 109,24 | 109,24 | -0,24% | 5,00 |
| 07.05.2024 | 109,42 | 110,10 | 109,42 | 109,50 | 1,18% | 117,00 |
| 06.05.2024 | 107,30 | 108,22 | 107,30 | 108,22 | 0,90% | 292,00 |
| 03.05.2024 | 107,52 | 107,52 | 107,26 | 107,26 | -0,19% | 3,00 |
| 02.05.2024 | 106,68 | 108,14 | 106,68 | 107,46 | 0,07% | 173,00 |
| 30.04.2024 | 108,32 | 108,60 | 107,38 | 107,38 | -0,96% | 622,00 |
| 29.04.2024 | 110,22 | 110,22 | 108,42 | 108,42 | -1,44% | 738,00 |