173,500€
-2,28%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 176,74 | 177,00 | 173,24 | 174,52 | -1,86% | 588,00 |
| 14.11.2024 | 179,01 | 180,96 | 177,35 | 177,83 | -0,96% | 174,00 |
| 13.11.2024 | 178,45 | 181,73 | 177,14 | 179,55 | 0,58% | - |
| 12.11.2024 | 178,09 | 179,56 | 176,54 | 178,51 | 0,53% | 363,00 |
| 11.11.2024 | 177,24 | 180,48 | 176,51 | 177,57 | 0,53% | 441,00 |
| 08.11.2024 | 172,67 | 177,47 | 171,50 | 176,63 | 2,41% | 563,00 |
| 07.11.2024 | 169,00 | 172,76 | 167,15 | 172,47 | 2,16% | 276,00 |
| 06.11.2024 | 161,91 | 169,66 | 161,67 | 168,82 | 7,34% | 1.071,00 |
| 05.11.2024 | 155,81 | 157,31 | 155,54 | 157,27 | 0,87% | 321,00 |
| 04.11.2024 | 156,02 | 157,54 | 154,78 | 155,92 | -0,66% | 453,00 |
| 01.11.2024 | 154,87 | 158,72 | 154,69 | 156,96 | 1,92% | 48,00 |
| 31.10.2024 | 159,58 | 160,45 | 153,84 | 154,00 | -4,57% | 340,00 |
| 30.10.2024 | 160,60 | 162,07 | 159,82 | 161,38 | 0,52% | 100,00 |
| 29.10.2024 | 159,47 | 161,06 | 159,17 | 160,54 | 0,66% | 90,00 |
| 28.10.2024 | 161,21 | 161,65 | 159,12 | 159,49 | -0,80% | 105,00 |
| 25.10.2024 | 161,18 | 162,72 | 160,28 | 160,77 | -0,15% | 212,00 |
| 24.10.2024 | 160,57 | 162,40 | 160,14 | 161,01 | 0,32% | 583,00 |
| 23.10.2024 | 161,97 | 163,35 | 160,43 | 160,49 | -1,19% | 108,00 |
| 22.10.2024 | 161,60 | 163,17 | 161,22 | 162,42 | 1,03% | 627,00 |
| 21.10.2024 | 160,88 | 162,10 | 160,12 | 160,77 | -0,05% | 1.380,00 |
| 18.10.2024 | 161,68 | 163,72 | 160,70 | 160,85 | -0,83% | 75,00 |
| 17.10.2024 | 160,86 | 164,40 | 160,83 | 162,20 | 0,75% | 185,00 |
| 16.10.2024 | 159,73 | 161,12 | 157,74 | 160,99 | 0,64% | 106,00 |
| 15.10.2024 | 162,27 | 163,28 | 159,59 | 159,96 | -1,01% | 321,00 |
| 14.10.2024 | 160,66 | 162,39 | 160,66 | 161,59 | 0,52% | 283,00 |
| 11.10.2024 | 160,63 | 161,79 | 159,37 | 160,75 | 0,15% | 239,00 |
| 10.10.2024 | 165,00 | 165,31 | 153,73 | 160,51 | -1,49% | 546,00 |
| 09.10.2024 | 159,07 | 163,31 | 158,43 | 162,94 | 2,54% | 235,00 |
| 08.10.2024 | 154,68 | 159,10 | 154,27 | 158,90 | 2,60% | 675,00 |
| 07.10.2024 | 155,66 | 157,00 | 154,61 | 154,88 | -0,46% | 540,00 |
| 04.10.2024 | 151,42 | 155,71 | 150,99 | 155,60 | 2,81% | 138,00 |
| 03.10.2024 | 152,11 | 152,16 | 150,71 | 151,35 | -0,30% | 600,00 |
| 02.10.2024 | 150,80 | 153,23 | 149,80 | 151,81 | 0,52% | 327,00 |
| 01.10.2024 | 152,57 | 153,95 | 149,95 | 151,02 | -1,35% | 74,00 |
| 30.09.2024 | 150,75 | 153,19 | 149,22 | 153,08 | 1,32% | 392,00 |
| 27.09.2024 | 150,64 | 151,46 | 148,87 | 151,09 | 0,46% | 45,00 |
| 26.09.2024 | 150,46 | 151,59 | 149,27 | 150,40 | 0,64% | 498,00 |
| 25.09.2024 | 147,65 | 151,04 | 147,34 | 149,45 | 0,75% | 141,00 |
| 24.09.2024 | 148,96 | 150,01 | 147,02 | 148,34 | -0,62% | 58,00 |
| 23.09.2024 | 151,10 | 152,15 | 147,77 | 149,26 | -0,82% | 250,00 |
| 20.09.2024 | 149,96 | 151,54 | 149,38 | 150,49 | 0,26% | 137,00 |
| 19.09.2024 | 149,20 | 150,65 | 147,93 | 150,10 | 1,32% | 323,00 |
| 18.09.2024 | 150,53 | 151,03 | 147,34 | 148,14 | -1,70% | 163,00 |
| 17.09.2024 | 153,46 | 154,95 | 150,09 | 150,70 | -1,57% | 1.798,00 |
| 16.09.2024 | 145,70 | 156,36 | 144,79 | 153,11 | 4,70% | 273,00 |
| 13.09.2024 | 155,60 | 157,75 | 145,37 | 146,24 | 0,32% | 111,00 |
| 12.09.2024 | 142,67 | 147,06 | 142,46 | 145,78 | 2,24% | 318,00 |
| 11.09.2024 | 140,40 | 144,74 | 139,99 | 142,59 | 0,88% | 486,00 |
| 10.09.2024 | 137,75 | 145,54 | 136,42 | 141,35 | 11,51% | 1.329,00 |
| 09.09.2024 | 128,08 | 129,68 | 126,41 | 126,76 | -0,88% | 111,00 |
| 06.09.2024 | 128,33 | 129,74 | 125,55 | 127,89 | -0,44% | 164,00 |
| 05.09.2024 | 127,22 | 129,28 | 126,24 | 128,45 | 1,13% | 424,00 |
| 04.09.2024 | 125,52 | 127,34 | 124,63 | 127,02 | 0,55% | 192,00 |
| 03.09.2024 | 127,24 | 128,77 | 125,77 | 126,32 | -0,82% | - |
| 02.09.2024 | 127,85 | 127,85 | 125,86 | 127,37 | -0,37% | 1.000,00 |
| 30.08.2024 | 125,99 | 128,24 | 125,99 | 127,84 | 1,69% | 48,00 |
| 29.08.2024 | 123,15 | 127,36 | 122,92 | 125,72 | 1,31% | 286,00 |
| 28.08.2024 | 124,41 | 125,44 | 123,29 | 124,09 | 0,23% | 719,00 |
| 27.08.2024 | 124,27 | 124,90 | 123,25 | 123,80 | -0,57% | 6.071,00 |
| 26.08.2024 | 124,46 | 124,88 | 123,53 | 124,51 | 0,14% | - |
| 23.08.2024 | 124,78 | 125,83 | 122,84 | 124,33 | -0,05% | 60,00 |
| 22.08.2024 | 125,65 | 126,88 | 123,99 | 124,39 | -1,03% | 240,00 |
| 21.08.2024 | 125,27 | 125,94 | 124,48 | 125,68 | 0,44% | - |
| 20.08.2024 | 124,52 | 125,70 | 124,12 | 125,13 | 0,57% | 160,00 |
| 19.08.2024 | 124,59 | 124,97 | 123,48 | 124,42 | -0,21% | 200,00 |
| 16.08.2024 | 124,91 | 125,45 | 123,92 | 124,68 | -0,09% | 148,00 |
| 15.08.2024 | 123,55 | 125,31 | 123,45 | 124,79 | 1,37% | 33,00 |
| 14.08.2024 | 122,27 | 123,41 | 121,43 | 123,10 | 0,84% | 544,00 |
| 13.08.2024 | 121,41 | 122,53 | 121,20 | 122,07 | 0,58% | 102,00 |
| 12.08.2024 | 120,91 | 121,45 | 120,07 | 121,37 | 0,33% | 298,00 |
| 09.08.2024 | 118,14 | 121,23 | 117,74 | 120,97 | 2,40% | 50,00 |
| 08.08.2024 | 114,15 | 118,96 | 114,12 | 118,13 | 2,41% | 85,00 |
| 07.08.2024 | 117,85 | 119,43 | 115,12 | 115,35 | -1,58% | 60,00 |
| 06.08.2024 | 119,11 | 120,12 | 117,20 | 117,20 | 0,44% | 180,00 |
| 05.08.2024 | 120,74 | 123,26 | 113,00 | 116,69 | -4,42% | 425,00 |
| 02.08.2024 | 125,90 | 126,49 | 116,66 | 122,09 | -4,22% | 324,00 |
| 01.08.2024 | 129,48 | 130,65 | 125,98 | 127,47 | -1,05% | 467,00 |
| 31.07.2024 | 125,44 | 130,53 | 125,44 | 128,82 | 2,66% | - |
| 30.07.2024 | 127,86 | 129,09 | 124,83 | 125,48 | -1,85% | 166,00 |
| 29.07.2024 | 128,59 | 129,63 | 127,39 | 127,84 | -0,19% | 828,00 |
| 26.07.2024 | 127,40 | 128,86 | 127,35 | 128,08 | 0,74% | 404,00 |
| 25.07.2024 | 128,25 | 129,86 | 126,98 | 127,14 | -1,43% | 72,00 |
| 24.07.2024 | 131,22 | 131,22 | 128,98 | 128,98 | -1,72% | 165,00 |
| 23.07.2024 | 127,98 | 131,66 | 127,70 | 131,24 | 2,88% | 211,00 |
| 19.07.2024 | 126,82 | 128,64 | 126,16 | 127,56 | 0,98% | 706,00 |
| 18.07.2024 | 127,16 | 128,18 | 126,20 | 126,32 | -0,72% | 199,00 |
| 17.07.2024 | 130,52 | 130,52 | 126,88 | 127,24 | -2,80% | 100,00 |
| 16.07.2024 | 131,22 | 131,22 | 130,54 | 130,90 | -0,05% | 820,00 |
| 15.07.2024 | 132,86 | 132,86 | 130,64 | 130,96 | -0,86% | - |
| 12.07.2024 | 131,12 | 132,10 | 130,78 | 132,10 | 0,59% | - |
| 11.07.2024 | 130,24 | 131,32 | 130,24 | 131,32 | 0,24% | - |
| 10.07.2024 | 130,14 | 131,22 | 129,84 | 131,00 | -0,06% | 634,00 |
| 09.07.2024 | 133,64 | 134,54 | 131,08 | 131,08 | -1,97% | 151,00 |
| 08.07.2024 | 132,94 | 133,74 | 132,94 | 133,72 | -0,09% | 85,00 |
| 05.07.2024 | 133,66 | 134,68 | 133,66 | 133,84 | -0,58% | 40,00 |
| 04.07.2024 | 134,00 | 134,98 | 134,00 | 134,62 | 0,66% | 1.931,00 |
| 03.07.2024 | 132,86 | 133,74 | 132,86 | 133,74 | 0,25% | 179,00 |
| 02.07.2024 | 133,08 | 133,40 | 133,08 | 133,40 | 0,08% | 526,00 |
| 01.07.2024 | 132,38 | 134,24 | 132,38 | 133,30 | 1,25% | 2.508,00 |
| 28.06.2024 | 130,50 | 132,78 | 130,50 | 131,66 | 0,30% | 154,00 |