160,495$
0,69%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 160,00 | 160,84 | 158,52 | 160,49 | 0,68% | 8.417.141,00 |
| 15.05.2025 | 161,36 | 161,74 | 158,91 | 159,40 | -2,18% | 10.169.217,00 |
| 14.05.2025 | 162,72 | 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 | 146,68 | 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 | 132,50 | 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 | 136,49 | 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 | 124,99 | 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 |
| 07.04.2025 | 118,86 | 134,11 | 118,86 | 127,16 | -0,87% | 19.482.652,00 |
| 04.04.2025 | 132,91 | 133,82 | 126,95 | 128,27 | -6,53% | 14.986.861,00 |
| 03.04.2025 | 139,25 | 141,40 | 136,64 | 137,23 | -5,92% | 14.433.768,00 |
| 02.04.2025 | 140,00 | 147,89 | 139,86 | 145,86 | 2,76% | 11.594.432,00 |
| 01.04.2025 | 139,76 | 143,25 | 138,76 | 141,94 | 1,52% | 9.518.457,00 |
| 31.03.2025 | 138,64 | 140,59 | 136,76 | 139,81 | -0,75% | 15.509.923,00 |
| 28.03.2025 | 143,78 | 145,65 | 139,11 | 140,87 | -3,37% | 13.144.486,00 |
| 27.03.2025 | 145,85 | 147,04 | 144,92 | 145,78 | -1,37% | 9.148.321,00 |
| 26.03.2025 | 152,89 | 153,03 | 146,56 | 147,80 | -3,98% | 13.222.521,00 |
| 25.03.2025 | 154,51 | 155,60 | 153,05 | 153,93 | -0,61% | 8.521.249,00 |
| 24.03.2025 | 156,34 | 156,61 | 154,03 | 154,87 | 1,73% | 7.848.332,00 |
| 21.03.2025 | 151,65 | 153,84 | 150,11 | 152,23 | -0,32% | 17.620.224,00 |
| 20.03.2025 | 151,58 | 154,49 | 150,82 | 152,72 | 0,18% | 7.051.615,00 |
| 19.03.2025 | 150,06 | 154,07 | 150,00 | 152,45 | 2,01% | 6.909.504,00 |
| 18.03.2025 | 152,37 | 152,41 | 148,63 | 149,45 | -2,96% | 9.402.508,00 |
| 17.03.2025 | 150,40 | 155,75 | 150,40 | 154,01 | 3,18% | 9.884.994,00 |
| 14.03.2025 | 148,91 | 150,88 | 147,88 | 149,27 | 1,09% | 9.329.964,00 |
| 13.03.2025 | 149,79 | 150,17 | 145,48 | 147,66 | -2,14% | 14.187.662,00 |
| 12.03.2025 | 146,23 | 152,23 | 145,01 | 150,89 | 4,65% | 15.373.853,00 |
| 11.03.2025 | 143,42 | 145,78 | 137,70 | 144,18 | -3,10% | 27.200.233,00 |
| 10.03.2025 | 150,53 | 152,52 | 146,80 | 148,79 | -4,11% | 21.486.052,00 |
| 07.03.2025 | 150,33 | 156,48 | 148,50 | 155,16 | 2,80% | 12.646.488,00 |
| 06.03.2025 | 157,16 | 157,16 | 149,73 | 150,94 | -6,57% | 12.321.246,00 |
| 05.03.2025 | 157,60 | 162,49 | 157,05 | 161,56 | 2,60% | 7.140.996,00 |
| 04.03.2025 | 159,13 | 159,76 | 153,52 | 157,47 | -2,81% | 13.171.897,00 |
| 03.03.2025 | 166,95 | 167,12 | 161,13 | 162,02 | -2,43% | 8.081.840,00 |
| 28.02.2025 | 163,11 | 166,15 | 160,81 | 166,06 | 0,79% | 12.843.286,00 |
| 27.02.2025 | 173,00 | 174,86 | 164,58 | 164,76 | -4,47% | 7.436.810,00 |
| 26.02.2025 | 170,98 | 173,87 | 169,13 | 172,47 | 2,33% | 6.915.115,00 |
| 25.02.2025 | 169,29 | 170,60 | 164,44 | 168,54 | -0,84% | 8.316.085,00 |
| 24.02.2025 | 173,57 | 174,17 | 164,66 | 169,96 | 1,28% | 10.639.053,00 |
| 21.02.2025 | 176,12 | 176,88 | 167,55 | 167,81 | -4,65% | 9.713.871,00 |
| 20.02.2025 | 179,81 | 180,27 | 174,43 | 176,00 | -3,04% | 8.737.035,00 |
| 19.02.2025 | 178,58 | 181,68 | 175,70 | 181,52 | 0,96% | 8.688.500,00 |
| 18.02.2025 | 176,75 | 182,24 | 176,09 | 179,80 | 3,24% | 11.430.497,00 |
| 14.02.2025 | 174,25 | 175,03 | 172,81 | 174,16 | 0,17% | 7.260.851,00 |
| 13.02.2025 | 173,00 | 174,38 | 172,10 | 173,86 | 0,95% | 6.421.673,00 |
| 12.02.2025 | 174,89 | 174,89 | 170,71 | 172,22 | -2,80% | 7.454.841,00 |
| 11.02.2025 | 177,62 | 179,12 | 176,45 | 177,19 | -0,97% | 6.528.766,00 |
| 10.02.2025 | 176,00 | 179,99 | 174,92 | 178,92 | 2,56% | 7.625.900,00 |
| 07.02.2025 | 175,00 | 177,39 | 173,18 | 174,46 | 1,22% | 9.991.297,00 |
| 06.02.2025 | 173,00 | 175,65 | 171,57 | 172,35 | 0,40% | 7.036.908,00 |
| 05.02.2025 | 168,99 | 171,89 | 168,52 | 171,66 | 2,25% | 7.866.650,00 |
| 04.02.2025 | 170,40 | 170,40 | 166,35 | 167,89 | -0,42% | 6.776.982,00 |
| 03.02.2025 | 163,20 | 169,90 | 163,20 | 168,60 | -0,86% | 8.250.588,00 |
| 31.01.2025 | 170,41 | 173,00 | 169,13 | 170,06 | -0,19% | 8.722.470,00 |
| 30.01.2025 | 164,78 | 171,49 | 164,10 | 170,38 | 5,16% | 14.981.706,00 |
| 29.01.2025 | 164,02 | 164,02 | 160,01 | 162,02 | -1,21% | 9.866.583,00 |
| 28.01.2025 | 162,99 | 165,83 | 156,75 | 164,00 | 3,61% | 20.319.300,00 |
| 27.01.2025 | 168,90 | 172,52 | 152,66 | 158,28 | -13,79% | 42.201.592,00 |
| 24.01.2025 | 188,64 | 189,10 | 181,87 | 183,60 | -1,54% | 12.147.180,00 |
| 23.01.2025 | 181,64 | 186,57 | 181,50 | 186,47 | 1,22% | 17.314.645,00 |
| 22.01.2025 | 191,51 | 191,99 | 180,57 | 184,22 | 6,75% | 48.028.518,00 |
| 21.01.2025 | 163,87 | 173,37 | 162,75 | 172,57 | 7,17% | 30.232.048,00 |
| 17.01.2025 | 161,77 | 163,16 | 160,54 | 161,03 | 0,93% | 11.618.283,00 |
| 16.01.2025 | 160,15 | 161,50 | 158,41 | 159,54 | 0,78% | 9.210.555,00 |
| 15.01.2025 | 158,66 | 159,15 | 157,26 | 158,31 | 1,28% | 10.701.234,00 |
| 14.01.2025 | 156,42 | 157,25 | 154,35 | 156,31 | 1,55% | 7.410.242,00 |
| 13.01.2025 | 153,74 | 154,15 | 152,42 | 153,92 | -0,38% | 8.828.492,00 |
| 10.01.2025 | 159,20 | 159,20 | 153,92 | 154,50 | -5,30% | 13.593.882,00 |
| 08.01.2025 | 162,18 | 163,98 | 161,43 | 163,14 | 0,69% | 7.596.214,00 |
| 07.01.2025 | 165,58 | 166,16 | 161,32 | 162,03 | -2,21% | 7.712.222,00 |
| 06.01.2025 | 167,31 | 168,05 | 165,19 | 165,69 | -0,38% | 6.845.373,00 |
| 03.01.2025 | 166,70 | 167,20 | 165,27 | 166,32 | 0,17% | 5.878.052,00 |
| 02.01.2025 | 168,52 | 168,69 | 164,90 | 166,03 | -0,37% | 5.365.667,00 |
| 31.12.2024 | 167,20 | 167,30 | 165,84 | 166,64 | -0,16% | 4.307.524,00 |
| 30.12.2024 | 166,51 | 167,91 | 164,55 | 166,91 | -1,21% | 5.254.833,00 |
| 27.12.2024 | 170,38 | 171,15 | 167,20 | 168,96 | -1,58% | 4.344.287,00 |
| 26.12.2024 | 170,50 | 172,55 | 170,50 | 171,68 | 0,16% | 4.103.882,00 |
| 24.12.2024 | 169,70 | 171,77 | 169,03 | 171,41 | 1,34% | 2.451.547,00 |
| 23.12.2024 | 169,59 | 169,62 | 167,17 | 169,14 | -0,31% | 6.518.229,00 |
| 20.12.2024 | 167,73 | 171,26 | 165,63 | 169,66 | 0,52% | 13.810.525,00 |