226,024$
-5,95%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 237,61 | 238,22 | 223,11 | 226,13 | -5,90% | 16.618.641,00 |
| 28.08.2025 | 235,54 | 241,95 | 235,12 | 240,32 | 1,91% | 8.691.548,00 |
| 27.08.2025 | 235,00 | 236,53 | 232,68 | 235,81 | 0,68% | 5.637.590,00 |
| 26.08.2025 | 235,00 | 236,91 | 232,71 | 234,21 | -0,51% | 11.805.197,00 |
| 25.08.2025 | 237,35 | 239,03 | 235,27 | 235,41 | -0,41% | 6.308.625,00 |
| 22.08.2025 | 234,06 | 238,50 | 231,46 | 236,37 | 1,38% | 9.343.637,00 |
| 21.08.2025 | 233,05 | 235,92 | 232,43 | 233,16 | -0,81% | 7.403.128,00 |
| 20.08.2025 | 232,47 | 235,88 | 228,25 | 235,06 | 0,19% | 11.256.417,00 |
| 19.08.2025 | 249,24 | 249,25 | 232,23 | 234,62 | -5,80% | 16.819.250,00 |
| 18.08.2025 | 246,22 | 249,16 | 243,62 | 249,07 | 0,32% | 6.759.921,00 |
| 15.08.2025 | 246,92 | 250,63 | 242,93 | 248,28 | 1,36% | 11.553.988,00 |
| 14.08.2025 | 243,85 | 248,92 | 242,57 | 244,96 | 0,32% | 10.285.555,00 |
| 13.08.2025 | 257,17 | 257,67 | 242,63 | 244,18 | -3,81% | 14.182.078,00 |
| 12.08.2025 | 253,32 | 257,87 | 251,08 | 253,86 | 0,47% | 10.001.712,00 |
| 11.08.2025 | 248,40 | 254,69 | 245,56 | 252,68 | 1,05% | 9.012.112,00 |
| 08.08.2025 | 250,03 | 250,89 | 247,86 | 250,05 | 0,26% | 8.313.278,00 |
| 07.08.2025 | 257,71 | 257,76 | 246,52 | 249,39 | -2,75% | 11.954.223,00 |
| 06.08.2025 | 256,81 | 256,84 | 251,72 | 256,43 | 0,30% | 9.930.222,00 |
| 05.08.2025 | 255,41 | 258,49 | 251,37 | 255,67 | 1,24% | 11.197.287,00 |
| 04.08.2025 | 245,90 | 252,91 | 245,90 | 252,53 | 3,32% | 8.614.784,00 |
| 01.08.2025 | 247,83 | 248,41 | 242,00 | 244,42 | -3,68% | 12.718.218,00 |
| 31.07.2025 | 255,77 | 260,87 | 253,32 | 253,77 | 1,26% | 15.548.726,00 |
| 30.07.2025 | 249,10 | 251,05 | 245,60 | 250,60 | 0,25% | 8.441.378,00 |
| 29.07.2025 | 248,70 | 253,07 | 246,59 | 249,98 | 0,92% | 8.415.324,00 |
| 28.07.2025 | 246,00 | 247,78 | 243,42 | 247,71 | 1,06% | 6.756.775,00 |
| 25.07.2025 | 242,34 | 245,47 | 241,43 | 245,12 | 0,94% | 7.149.571,00 |
| 24.07.2025 | 242,41 | 244,08 | 240,56 | 242,83 | 0,38% | 8.237.851,00 |
| 23.07.2025 | 239,95 | 243,42 | 238,66 | 241,90 | 1,59% | 7.255.797,00 |
| 22.07.2025 | 242,19 | 242,29 | 235,41 | 238,11 | -2,23% | 11.380.866,00 |
| 21.07.2025 | 245,31 | 246,80 | 243,24 | 243,54 | -0,78% | 7.348.362,00 |
| 18.07.2025 | 248,50 | 249,68 | 245,00 | 245,45 | -1,33% | 9.678.072,00 |
| 17.07.2025 | 243,34 | 251,60 | 242,01 | 248,75 | 3,09% | 17.631.328,00 |
| 16.07.2025 | 235,51 | 241,33 | 233,19 | 241,30 | 2,70% | 12.597.452,00 |
| 15.07.2025 | 232,41 | 235,60 | 229,20 | 234,96 | 2,48% | 10.728.795,00 |
| 14.07.2025 | 229,45 | 230,64 | 225,12 | 229,28 | -0,56% | 11.336.967,00 |
| 11.07.2025 | 231,37 | 234,00 | 229,87 | 230,56 | -1,89% | 10.208.178,00 |
| 10.07.2025 | 239,94 | 240,05 | 233,50 | 235,00 | -0,34% | 11.486.345,00 |
| 09.07.2025 | 235,51 | 236,51 | 232,00 | 235,81 | 0,56% | 10.871.629,00 |
| 08.07.2025 | 237,70 | 241,44 | 233,19 | 234,50 | 0,96% | 20.401.777,00 |
| 07.07.2025 | 235,11 | 235,25 | 229,50 | 232,26 | -2,13% | 16.584.266,00 |
| 03.07.2025 | 233,22 | 237,99 | 231,20 | 237,32 | 3,19% | 18.441.376,00 |
| 02.07.2025 | 217,68 | 231,90 | 216,72 | 229,98 | 5,03% | 22.326.900,00 |
| 01.07.2025 | 219,30 | 223,17 | 216,31 | 218,96 | 0,15% | 16.962.196,00 |
| 30.06.2025 | 226,50 | 228,22 | 218,38 | 218,63 | 3,99% | 31.844.231,00 |
| 27.06.2025 | 213,69 | 214,65 | 209,96 | 210,24 | -1,21% | 14.127.502,00 |
| 26.06.2025 | 212,07 | 214,42 | 210,36 | 212,82 | 1,00% | 10.471.444,00 |
| 25.06.2025 | 214,94 | 216,93 | 210,23 | 210,72 | -2,11% | 11.804.604,00 |
| 24.06.2025 | 209,99 | 216,37 | 208,55 | 215,27 | 3,98% | 19.030.617,00 |
| 23.06.2025 | 205,51 | 207,27 | 202,54 | 207,04 | 0,91% | 13.418.393,00 |
| 20.06.2025 | 213,35 | 213,80 | 204,64 | 205,17 | -2,70% | 20.879.095,00 |
| 18.06.2025 | 211,09 | 214,72 | 209,57 | 210,87 | 1,29% | 15.055.390,00 |
| 17.06.2025 | 210,64 | 215,88 | 207,48 | 208,18 | -1,38% | 17.819.162,00 |
| 16.06.2025 | 213,20 | 215,17 | 209,98 | 211,10 | -1,91% | 22.665.299,00 |
| 13.06.2025 | 201,58 | 216,60 | 201,20 | 215,22 | 7,69% | 53.707.361,00 |
| 12.06.2025 | 189,96 | 202,49 | 188,88 | 199,86 | 13,31% | 54.609.995,00 |
| 11.06.2025 | 177,55 | 179,55 | 176,20 | 176,38 | -0,62% | 18.002.910,00 |
| 10.06.2025 | 177,71 | 177,85 | 174,28 | 177,48 | 0,19% | 11.056.716,00 |
| 09.06.2025 | 174,86 | 178,72 | 173,79 | 177,15 | 1,80% | 9.668.911,00 |
| 06.06.2025 | 174,00 | 174,79 | 172,66 | 174,02 | 1,68% | 6.833.674,00 |
| 05.06.2025 | 169,00 | 172,26 | 168,76 | 171,14 | 1,81% | 7.710.284,00 |
| 04.06.2025 | 169,71 | 170,48 | 167,57 | 168,10 | -0,61% | 6.375.793,00 |
| 03.06.2025 | 166,80 | 169,33 | 166,59 | 169,14 | 1,54% | 7.155.281,00 |
| 02.06.2025 | 164,16 | 167,00 | 162,60 | 166,57 | 0,63% | 7.165.969,00 |
| 30.05.2025 | 162,86 | 165,75 | 161,55 | 165,53 | 1,61% | 17.547.858,00 |
| 29.05.2025 | 165,00 | 165,32 | 161,49 | 162,90 | -0,58% | 6.995.831,00 |
| 28.05.2025 | 161,87 | 164,32 | 161,28 | 163,85 | 1,20% | 8.090.652,00 |
| 27.05.2025 | 159,32 | 162,40 | 158,92 | 161,91 | 3,81% | 6.976.813,00 |
| 23.05.2025 | 154,99 | 157,38 | 154,26 | 155,97 | -0,85% | 6.527.516,00 |
| 22.05.2025 | 156,98 | 159,19 | 156,82 | 157,31 | 0,08% | 7.603.261,00 |
| 21.05.2025 | 158,35 | 160,90 | 156,46 | 157,18 | -1,95% | 6.011.038,00 |
| 20.05.2025 | 158,63 | 160,36 | 157,53 | 160,31 | 0,42% | 7.576.418,00 |
| 19.05.2025 | 158,30 | 161,97 | 157,83 | 159,64 | -0,53% | 10.268.917,00 |
| 16.05.2025 | 160,00 | 160,84 | 158,52 | 160,49 | 0,68% | 8.515.458,00 |
| 15.05.2025 | 161,36 | 161,74 | 158,91 | 159,40 | -2,18% | 10.169.217,00 |
| 14.05.2025 | 162,36 | 163,41 | 161,06 | 162,95 | 0,42% | 7.499.392,00 |
| 13.05.2025 | 158,22 | 163,22 | 157,57 | 162,27 | 3,21% | 11.955.157,00 |
| 12.05.2025 | 156,31 | 157,43 | 154,42 | 157,22 | 4,58% | 7.875.461,00 |
| 09.05.2025 | 150,04 | 151,80 | 149,79 | 150,34 | 0,03% | 4.707.130,00 |
| 08.05.2025 | 149,05 | 151,81 | 148,61 | 150,30 | 0,62% | 6.113.612,00 |
| 07.05.2025 | 147,50 | 149,90 | 147,24 | 149,37 | 1,13% | 6.051.937,00 |
| 06.05.2025 | 146,98 | 148,94 | 145,72 | 147,70 | -1,07% | 5.108.595,00 |
| 05.05.2025 | 149,44 | 150,82 | 148,52 | 149,29 | -0,96% | 5.187.449,00 |
| 02.05.2025 | 148,33 | 153,06 | 148,33 | 150,73 | 3,60% | 11.345.977,00 |
| 01.05.2025 | 146,56 | 148,64 | 145,34 | 145,49 | 3,39% | 11.525.751,00 |
| 30.04.2025 | 138,48 | 141,30 | 135,57 | 140,72 | -0,05% | 9.443.538,00 |
| 29.04.2025 | 139,81 | 141,16 | 139,55 | 140,79 | 0,46% | 4.851.458,00 |
| 28.04.2025 | 139,65 | 140,67 | 138,08 | 140,14 | 1,19% | 6.985.102,00 |
| 25.04.2025 | 137,49 | 139,00 | 136,76 | 138,49 | 0,71% | 5.476.378,00 |
| 24.04.2025 | 132,51 | 137,86 | 132,00 | 137,51 | 4,65% | 7.305.887,00 |
| 23.04.2025 | 134,91 | 135,87 | 130,99 | 131,40 | 3,27% | 9.528.873,00 |
| 22.04.2025 | 124,50 | 127,99 | 123,39 | 127,24 | 3,60% | 11.233.702,00 |
| 21.04.2025 | 126,89 | 127,20 | 121,24 | 122,82 | -4,51% | 12.201.231,00 |
| 17.04.2025 | 130,90 | 131,30 | 128,44 | 128,62 | -0,88% | 8.925.522,00 |
| 16.04.2025 | 132,28 | 132,54 | 127,85 | 129,76 | -3,12% | 8.295.176,00 |
| 15.04.2025 | 134,76 | 136,48 | 133,72 | 133,94 | -0,52% | 8.629.959,00 |
| 14.04.2025 | 136,80 | 136,80 | 132,87 | 134,64 | 1,73% | 8.217.740,00 |
| 11.04.2025 | 132,11 | 133,00 | 128,84 | 132,35 | -0,75% | 10.190.175,00 |
| 10.04.2025 | 136,65 | 136,65 | 129,26 | 133,35 | -4,54% | 12.401.562,00 |
| 09.04.2025 | 123,40 | 140,59 | 123,40 | 139,69 | 12,20% | 17.761.994,00 |
| 08.04.2025 | 132,54 | 132,99 | 121,70 | 124,50 | -2,09% | 11.950.277,00 |