141,783$
-0,58%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 143,79 | 143,94 | 139,40 | 141,81 | -0,56% | 11.154.796,00 |
| 05.09.2024 | 141,40 | 143,28 | 140,30 | 142,61 | 1,32% | 8.733.246,00 |
| 04.09.2024 | 138,44 | 141,10 | 137,95 | 140,75 | 0,90% | 6.243.325,00 |
| 03.09.2024 | 140,45 | 142,20 | 138,83 | 139,50 | -1,27% | 6.831.174,00 |
| 30.08.2024 | 140,33 | 141,72 | 140,10 | 141,29 | 1,34% | 7.980.679,00 |
| 29.08.2024 | 139,14 | 141,16 | 138,85 | 139,42 | 1,12% | 4.588.361,00 |
| 28.08.2024 | 138,83 | 138,95 | 136,91 | 137,88 | -0,43% | 3.022.639,00 |
| 27.08.2024 | 137,85 | 139,50 | 137,74 | 138,48 | -0,30% | 3.872.342,00 |
| 26.08.2024 | 139,39 | 139,40 | 138,19 | 138,90 | -0,21% | 2.729.605,00 |
| 23.08.2024 | 138,73 | 139,79 | 137,26 | 139,19 | 0,80% | 4.544.571,00 |
| 22.08.2024 | 140,70 | 141,08 | 137,65 | 138,08 | -1,51% | 5.162.189,00 |
| 21.08.2024 | 138,80 | 140,30 | 138,55 | 140,20 | 0,74% | 3.776.768,00 |
| 20.08.2024 | 137,82 | 139,79 | 137,82 | 139,17 | 0,91% | 3.738.261,00 |
| 19.08.2024 | 137,53 | 137,95 | 136,46 | 137,92 | 0,33% | 3.641.585,00 |
| 16.08.2024 | 136,79 | 137,82 | 136,39 | 137,47 | 0,39% | 4.893.787,00 |
| 15.08.2024 | 136,93 | 137,25 | 135,72 | 136,93 | 0,98% | 4.698.128,00 |
| 14.08.2024 | 134,04 | 135,97 | 134,01 | 135,60 | 1,00% | 4.044.630,00 |
| 13.08.2024 | 132,97 | 134,54 | 132,81 | 134,26 | 1,27% | 4.324.038,00 |
| 12.08.2024 | 132,25 | 132,71 | 131,21 | 132,58 | 0,39% | 5.600.826,00 |
| 09.08.2024 | 128,40 | 132,37 | 128,34 | 132,06 | 2,40% | 5.597.278,00 |
| 08.08.2024 | 128,00 | 129,82 | 127,65 | 128,96 | 2,43% | 6.243.219,00 |
| 07.08.2024 | 128,92 | 130,30 | 125,75 | 125,90 | -1,80% | 8.617.652,00 |
| 06.08.2024 | 130,54 | 131,04 | 128,08 | 128,21 | 0,27% | 8.373.891,00 |
| 05.08.2024 | 127,89 | 129,97 | 126,66 | 127,86 | -4,07% | 10.354.987,00 |
| 02.08.2024 | 132,77 | 134,30 | 131,80 | 133,28 | -3,08% | 8.251.585,00 |
| 01.08.2024 | 139,29 | 140,39 | 135,77 | 137,51 | -1,39% | 5.906.808,00 |
| 31.07.2024 | 139,69 | 141,55 | 138,66 | 139,45 | 2,79% | 7.188.043,00 |
| 30.07.2024 | 139,07 | 139,57 | 134,96 | 135,67 | -1,91% | 6.505.701,00 |
| 29.07.2024 | 139,27 | 139,78 | 137,83 | 138,31 | -0,50% | 4.054.647,00 |
| 26.07.2024 | 138,87 | 139,96 | 138,38 | 139,01 | 0,86% | 5.139.377,00 |
| 25.07.2024 | 140,15 | 141,07 | 137,70 | 137,82 | -0,68% | 7.654.625,00 |
| 24.07.2024 | 141,70 | 142,66 | 138,40 | 138,77 | -3,03% | - |
| 23.07.2024 | 141,30 | 143,22 | 141,21 | 143,11 | 2,10% | 6.697.410,00 |
| 22.07.2024 | 139,74 | 140,68 | 139,12 | 140,17 | 1,16% | 5.387.176,00 |
| 19.07.2024 | 138,35 | 140,44 | 138,08 | 138,56 | 0,38% | 6.111.941,00 |
| 18.07.2024 | 139,36 | 140,06 | 137,20 | 138,03 | -0,88% | 5.998.726,00 |
| 17.07.2024 | 140,48 | 141,79 | 138,68 | 139,26 | -2,35% | 9.157.003,00 |
| 16.07.2024 | 143,07 | 143,50 | 142,05 | 142,61 | -0,32% | 7.181.470,00 |
| 15.07.2024 | 145,73 | 146,59 | 141,92 | 143,07 | -1,17% | 8.687.837,00 |
| 12.07.2024 | 142,71 | 145,13 | 141,26 | 144,77 | 1,41% | 7.361.770,00 |
| 11.07.2024 | 142,36 | 143,48 | 141,68 | 142,76 | 0,49% | 5.246.402,00 |
| 10.07.2024 | 141,12 | 142,38 | 139,74 | 142,07 | 0,99% | 6.350.258,00 |
| 09.07.2024 | 145,13 | 145,70 | 138,00 | 140,68 | -3,00% | 14.340.040,00 |
| 08.07.2024 | 144,76 | 145,23 | 143,43 | 145,03 | 0,14% | 8.622.633,00 |
| 05.07.2024 | 144,95 | 145,79 | 144,02 | 144,83 | 0,31% | 5.365.527,00 |
| 03.07.2024 | 143,75 | 144,65 | 143,50 | 144,38 | 0,77% | 3.560.778,00 |
| 02.07.2024 | 142,63 | 144,22 | 142,55 | 143,28 | 0,13% | 5.920.529,00 |
| 01.07.2024 | 141,69 | 144,05 | 141,07 | 143,09 | 1,34% | 6.552.353,00 |
| 28.06.2024 | 139,44 | 142,82 | 139,27 | 141,20 | 0,73% | 25.814.821,00 |
| 27.06.2024 | 139,25 | 141,42 | 138,81 | 140,18 | 1,41% | 7.518.199,00 |
| 26.06.2024 | 139,49 | 140,75 | 138,08 | 138,23 | -0,68% | 8.036.309,00 |
| 25.06.2024 | 139,00 | 139,55 | 137,56 | 139,17 | -0,51% | 8.469.641,00 |
| 24.06.2024 | 140,00 | 141,53 | 139,12 | 139,89 | -1,14% | 7.793.293,00 |
| 21.06.2024 | 143,72 | 143,72 | 140,44 | 141,50 | -0,99% | 14.930.875,00 |
| 20.06.2024 | 145,32 | 145,32 | 141,95 | 142,91 | -1,20% | 8.940.005,00 |
| 18.06.2024 | 141,22 | 145,06 | 141,22 | 144,64 | 2,36% | 11.629.395,00 |
| 17.06.2024 | 138,80 | 141,44 | 138,25 | 141,31 | 2,30% | 11.232.754,00 |
| 14.06.2024 | 139,26 | 139,97 | 137,38 | 138,13 | -1,23% | 11.330.789,00 |
| 13.06.2024 | 140,43 | 142,40 | 138,77 | 139,85 | -0,38% | 13.733.247,00 |
| 12.06.2024 | 134,69 | 140,96 | 133,96 | 140,38 | 13,32% | 40.871.317,00 |
| 11.06.2024 | 124,05 | 124,83 | 122,29 | 123,88 | -0,50% | 18.373.935,00 |
| 10.06.2024 | 125,73 | 126,95 | 124,05 | 124,50 | -1,13% | 10.190.447,00 |
| 07.06.2024 | 124,21 | 126,22 | 123,27 | 125,92 | 1,96% | 11.544.957,00 |
| 06.06.2024 | 122,88 | 124,27 | 122,25 | 123,50 | 0,71% | 7.347.249,00 |
| 05.06.2024 | 121,65 | 122,79 | 120,51 | 122,63 | 2,13% | 5.973.706,00 |
| 04.06.2024 | 119,02 | 120,37 | 118,72 | 120,07 | 0,66% | 7.367.975,00 |
| 03.06.2024 | 117,53 | 119,33 | 117,34 | 119,28 | 1,78% | 7.256.308,00 |
| 31.05.2024 | 116,59 | 117,42 | 114,55 | 117,19 | 0,09% | 12.755.639,00 |
| 30.05.2024 | 120,17 | 121,44 | 117,03 | 117,09 | -5,37% | 10.851.552,00 |
| 29.05.2024 | 122,99 | 123,92 | 122,77 | 123,74 | -0,60% | 4.735.091,00 |
| 28.05.2024 | 123,24 | 124,82 | 123,01 | 124,49 | 1,29% | 6.911.394,00 |
| 24.05.2024 | 123,42 | 123,51 | 121,42 | 122,91 | -0,95% | 7.173.435,00 |
| 23.05.2024 | 126,55 | 126,70 | 123,16 | 124,09 | -0,41% | 6.108.584,00 |
| 22.05.2024 | 124,63 | 125,16 | 123,30 | 124,60 | -0,02% | 5.705.042,00 |
| 21.05.2024 | 124,46 | 125,36 | 123,92 | 124,63 | 0,09% | 5.549.456,00 |
| 20.05.2024 | 123,80 | 124,68 | 123,24 | 124,52 | 0,83% | 5.989.022,00 |
| 17.05.2024 | 123,18 | 123,58 | 122,08 | 123,50 | 1,10% | 6.179.367,00 |
| 16.05.2024 | 121,94 | 122,45 | 121,21 | 122,16 | 0,44% | 5.159.256,00 |
| 15.05.2024 | 120,17 | 122,09 | 119,67 | 121,63 | 0,63% | 6.604.632,00 |
| 14.05.2024 | 116,50 | 122,55 | 116,13 | 120,87 | 3,87% | 17.811.221,00 |
| 13.05.2024 | 117,13 | 117,19 | 116,20 | 116,37 | -0,26% | 4.139.953,00 |
| 10.05.2024 | 117,15 | 117,63 | 115,91 | 116,67 | 0,03% | 4.122.531,00 |
| 09.05.2024 | 117,39 | 117,73 | 116,50 | 116,64 | -0,64% | 3.236.316,00 |
| 08.05.2024 | 117,71 | 117,98 | 117,11 | 117,39 | -0,46% | 4.635.960,00 |
| 07.05.2024 | 118,00 | 119,13 | 117,29 | 117,93 | -0,35% | 6.437.743,00 |
| 06.05.2024 | 116,33 | 118,36 | 116,18 | 118,34 | 2,19% | 6.052.397,00 |
| 03.05.2024 | 115,98 | 116,21 | 115,07 | 115,80 | 0,73% | 4.484.976,00 |
| 02.05.2024 | 115,23 | 115,81 | 114,26 | 114,96 | 0,29% | 5.001.045,00 |
| 01.05.2024 | 113,91 | 116,76 | 113,65 | 114,63 | 0,77% | 5.583.638,00 |
| 30.04.2024 | 115,09 | 115,52 | 113,69 | 113,75 | -2,35% | 6.234.710,00 |
| 29.04.2024 | 116,99 | 117,31 | 115,29 | 116,49 | -0,61% | 5.190.565,00 |
| 26.04.2024 | 117,04 | 119,21 | 116,15 | 117,21 | 2,02% | 8.355.111,00 |
| 25.04.2024 | 113,63 | 114,99 | 112,78 | 114,89 | -0,39% | 6.796.627,00 |
| 24.04.2024 | 115,38 | 115,73 | 113,88 | 115,34 | 0,22% | 5.791.761,00 |
| 23.04.2024 | 115,17 | 115,86 | 114,75 | 115,09 | 0,49% | 5.494.823,00 |
| 22.04.2024 | 116,03 | 116,34 | 114,34 | 114,53 | -0,30% | 7.125.490,00 |
| 19.04.2024 | 116,12 | 116,77 | 114,46 | 114,88 | -0,97% | 8.251.495,00 |
| 18.04.2024 | 118,76 | 118,76 | 115,70 | 116,00 | -2,25% | 6.662.406,00 |
| 17.04.2024 | 120,98 | 121,04 | 118,61 | 118,67 | -1,62% | 5.366.587,00 |
| 16.04.2024 | 120,09 | 121,44 | 119,75 | 120,62 | 0,62% | 6.999.959,00 |