157,600€
1,64%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 155,70 | 158,67 | 155,45 | 156,71 | 1,16% | 930,00 |
| 16.01.2025 | 155,45 | 156,68 | 154,08 | 154,91 | 0,74% | 482,00 |
| 15.01.2025 | 152,16 | 154,91 | 149,65 | 153,77 | 1,34% | 253,00 |
| 14.01.2025 | 152,32 | 153,11 | 149,88 | 151,73 | 0,72% | 116,00 |
| 13.01.2025 | 150,56 | 151,03 | 148,94 | 150,65 | -0,11% | 309,00 |
| 10.01.2025 | 158,44 | 159,00 | 150,30 | 150,82 | -4,82% | 220,00 |
| 09.01.2025 | 158,46 | 160,24 | 156,12 | 158,45 | 0,53% | 10,00 |
| 08.01.2025 | 156,62 | 157,72 | 156,62 | 157,62 | 0,84% | 465,00 |
| 07.01.2025 | 159,02 | 159,84 | 156,30 | 156,30 | -1,99% | 183,00 |
| 06.01.2025 | 161,76 | 161,84 | 159,48 | 159,48 | -0,85% | 308,00 |
| 03.01.2025 | 161,20 | 161,94 | 160,84 | 160,84 | -0,49% | 58,00 |
| 02.01.2025 | 160,90 | 163,14 | 160,90 | 161,64 | 0,27% | 182,00 |
| 30.12.2024 | 162,10 | 162,10 | 161,20 | 161,20 | -0,15% | 405,00 |
| 27.12.2024 | 163,82 | 164,32 | 161,44 | 161,44 | 0,02% | 327,00 |
| 23.12.2024 | 163,54 | 163,64 | 161,40 | 161,40 | -1,18% | 1.225,00 |
| 21.12.2024 | 162,02 | 163,32 | 161,24 | 163,32 | -0,09% | 1.352,00 |
| 19.12.2024 | 159,04 | 164,36 | 159,04 | 163,46 | 0,20% | 777,00 |
| 18.12.2024 | 161,52 | 163,14 | 161,52 | 163,14 | 1,12% | 203,00 |
| 17.12.2024 | 162,02 | 164,14 | 161,34 | 161,34 | -1,45% | 1.149,00 |
| 16.12.2024 | 163,72 | 163,72 | 163,72 | 163,72 | -0,18% | - |
| 13.12.2024 | 167,24 | 168,68 | 163,54 | 164,02 | -1,95% | 182,00 |
| 12.12.2024 | 168,88 | 169,48 | 167,12 | 167,28 | -1,75% | 350,00 |
| 11.12.2024 | 168,80 | 172,36 | 168,80 | 170,26 | 1,77% | 385,00 |
| 10.12.2024 | 166,16 | 169,86 | 162,74 | 167,30 | -6,72% | 2.589,00 |
| 09.12.2024 | 183,82 | 185,98 | 179,20 | 179,36 | -1,22% | 1.021,00 |
| 06.12.2024 | 176,22 | 181,98 | 176,22 | 181,58 | 3,28% | 1.185,00 |
| 05.12.2024 | 178,88 | 179,84 | 175,82 | 175,82 | -1,79% | 100,00 |
| 04.12.2024 | 175,18 | 179,72 | 175,18 | 179,02 | 3,22% | 107,00 |
| 03.12.2024 | 173,48 | 173,48 | 172,52 | 173,44 | 0,14% | 315,00 |
| 02.12.2024 | 175,92 | 176,00 | 173,20 | 173,20 | -0,97% | 35,00 |
| 29.11.2024 | 173,68 | 175,16 | 173,68 | 174,90 | 0,32% | 80,00 |
| 28.11.2024 | 173,06 | 175,98 | 173,06 | 174,34 | 0,81% | 42,00 |
| 27.11.2024 | 181,52 | 181,52 | 172,94 | 172,94 | -4,87% | 56,00 |
| 26.11.2024 | 178,82 | 182,42 | 178,82 | 181,80 | 0,73% | 243,00 |
| 25.11.2024 | 185,02 | 185,16 | 180,48 | 180,48 | -1,70% | 267,00 |
| 22.11.2024 | 183,92 | 186,48 | 183,60 | 183,60 | -0,41% | 71,00 |
| 21.11.2024 | 180,94 | 186,76 | 180,82 | 184,36 | 2,06% | 475,00 |
| 20.11.2024 | 178,64 | 180,64 | 178,64 | 180,64 | 1,44% | 228,00 |
| 19.11.2024 | 175,04 | 178,08 | 175,04 | 178,08 | 1,83% | 291,00 |
| 18.11.2024 | 174,84 | 175,76 | 174,72 | 174,88 | 0,80% | 13,00 |
| 15.11.2024 | 176,40 | 176,40 | 173,50 | 173,50 | -2,28% | 417,00 |
| 14.11.2024 | 179,02 | 180,96 | 177,54 | 177,54 | -1,01% | 129,00 |
| 13.11.2024 | 178,02 | 180,86 | 178,02 | 179,36 | 0,54% | - |
| 12.11.2024 | 177,46 | 179,38 | 177,08 | 178,40 | 0,69% | 303,00 |
| 11.11.2024 | 177,02 | 180,00 | 176,60 | 177,18 | 0,44% | 231,00 |
| 08.11.2024 | 172,52 | 176,84 | 172,02 | 176,40 | 2,57% | 303,00 |
| 07.11.2024 | 168,68 | 171,98 | 167,92 | 171,98 | 2,34% | 228,00 |
| 06.11.2024 | 161,96 | 168,92 | 161,96 | 168,04 | 7,24% | 581,00 |
| 05.11.2024 | 155,42 | 156,98 | 155,42 | 156,70 | 0,47% | 107,00 |
| 04.11.2024 | 155,58 | 156,24 | 155,32 | 155,96 | -0,78% | 373,00 |
| 01.11.2024 | 154,30 | 157,72 | 154,30 | 157,18 | 1,66% | 33,00 |
| 31.10.2024 | 159,06 | 159,72 | 154,62 | 154,62 | -4,27% | 340,00 |
| 30.10.2024 | 160,02 | 161,52 | 160,02 | 161,52 | 0,75% | 50,00 |
| 29.10.2024 | 159,26 | 160,62 | 159,26 | 160,32 | 0,64% | 30,00 |
| 28.10.2024 | 160,74 | 161,50 | 159,30 | 159,30 | -0,75% | 65,00 |
| 25.10.2024 | 160,68 | 161,98 | 160,50 | 160,50 | -0,19% | 109,00 |
| 24.10.2024 | 160,54 | 161,74 | 160,48 | 160,80 | -0,11% | 536,00 |
| 23.10.2024 | 162,42 | 162,78 | 160,98 | 160,98 | -0,85% | 72,00 |
| 22.10.2024 | 160,68 | 162,70 | 160,68 | 162,36 | 0,96% | 576,00 |
| 18.10.2024 | 161,52 | 163,22 | 160,82 | 160,82 | -0,61% | 55,00 |
| 17.10.2024 | 160,38 | 163,34 | 160,38 | 161,80 | 0,71% | 95,00 |
| 16.10.2024 | 159,42 | 160,72 | 158,28 | 160,66 | 0,14% | 26,00 |
| 15.10.2024 | 161,56 | 162,40 | 160,20 | 160,44 | -0,56% | 311,00 |
| 14.10.2024 | 161,22 | 161,88 | 161,18 | 161,34 | 0,47% | 229,00 |
| 11.10.2024 | 160,08 | 160,98 | 160,08 | 160,58 | 0,58% | 164,00 |
| 10.10.2024 | 164,50 | 164,50 | 159,66 | 159,66 | -1,99% | 342,00 |
| 09.10.2024 | 158,48 | 162,90 | 158,48 | 162,90 | 2,92% | 190,00 |
| 08.10.2024 | 154,12 | 158,28 | 154,12 | 158,28 | 2,20% | 345,00 |
| 07.10.2024 | 155,08 | 156,44 | 154,88 | 154,88 | 0,21% | 260,00 |
| 04.10.2024 | 150,84 | 154,80 | 150,84 | 154,56 | 2,41% | 74,00 |
| 03.10.2024 | 151,54 | 151,88 | 150,68 | 150,92 | -1,05% | 200,00 |
| 02.10.2024 | 150,50 | 152,52 | 150,30 | 152,52 | 1,14% | 177,00 |
| 01.10.2024 | 151,30 | 153,30 | 149,94 | 150,80 | -0,28% | 54,00 |
| 30.09.2024 | 151,22 | 151,22 | 151,22 | 151,22 | 0,43% | - |
| 27.09.2024 | 151,18 | 151,18 | 150,46 | 150,58 | 0,39% | 15,00 |
| 26.09.2024 | 149,74 | 151,00 | 149,74 | 150,00 | 1,42% | 258,00 |
| 25.09.2024 | 149,00 | 149,00 | 147,90 | 147,90 | -0,86% | 28,00 |
| 24.09.2024 | 149,18 | 149,18 | 149,18 | 149,18 | 0,17% | - |
| 23.09.2024 | 151,48 | 151,98 | 148,10 | 148,92 | -0,79% | 238,00 |
| 20.09.2024 | 149,44 | 151,48 | 149,44 | 150,10 | 0,19% | 107,00 |
| 19.09.2024 | 149,74 | 150,34 | 149,40 | 149,82 | 1,24% | 263,00 |
| 18.09.2024 | 150,10 | 150,46 | 147,72 | 147,98 | -1,70% | 108,00 |
| 17.09.2024 | 152,98 | 154,50 | 150,14 | 150,54 | -1,41% | 1.410,00 |
| 16.09.2024 | 145,98 | 154,26 | 145,24 | 152,70 | 3,99% | 233,00 |
| 13.09.2024 | 155,20 | 155,96 | 146,84 | 146,84 | 0,66% | 71,00 |
| 12.09.2024 | 142,28 | 145,88 | 142,28 | 145,88 | 2,63% | 178,00 |
| 11.09.2024 | 140,14 | 143,10 | 140,14 | 142,14 | 1,05% | 136,00 |
| 10.09.2024 | 127,66 | 144,62 | 127,52 | 140,66 | 9,06% | 1.163,00 |
| 09.09.2024 | 128,98 | 128,98 | 128,98 | 128,98 | 1,02% | - |
| 06.09.2024 | 127,86 | 127,86 | 125,60 | 127,68 | -0,37% | 50,00 |
| 05.09.2024 | 126,74 | 128,16 | 126,74 | 128,16 | 1,20% | 248,00 |
| 04.09.2024 | 125,30 | 126,64 | 125,30 | 126,64 | 0,49% | 96,00 |
| 03.09.2024 | 127,10 | 127,92 | 126,02 | 126,02 | -0,99% | - |
| 02.09.2024 | 127,26 | 127,28 | 126,80 | 127,28 | 0,36% | 1.000,00 |
| 30.08.2024 | 125,72 | 126,82 | 125,72 | 126,82 | 0,87% | 44,00 |
| 29.08.2024 | 123,00 | 125,72 | 123,00 | 125,72 | 1,40% | 143,00 |
| 28.08.2024 | 123,98 | 123,98 | 123,98 | 123,98 | 0,08% | - |
| 27.08.2024 | 123,86 | 124,62 | 123,40 | 123,88 | -0,23% | 1.071,00 |
| 26.08.2024 | 124,10 | 124,16 | 123,78 | 124,16 | 0,39% | - |
| 23.08.2024 | 124,24 | 124,24 | 123,60 | 123,68 | -0,75% | 30,00 |