156,361$
2,01%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 151,98 | 159,26 | 151,91 | 156,22 | 1,92% | 25.562.425,00 |
| 12.08.2026 | 152,81 | 154,89 | 147,89 | 153,28 | 5,36% | 43.559.358,00 |
| 11.08.2026 | 151,20 | 151,99 | 144,24 | 145,48 | -3,69% | 28.761.753,00 |
| 10.08.2026 | 148,26 | 151,99 | 146,62 | 151,05 | 2,74% | 24.265.023,00 |
| 07.08.2026 | 145,32 | 147,16 | 142,34 | 147,02 | 2,47% | 22.874.018,00 |
| 06.08.2026 | 139,25 | 146,58 | 138,72 | 143,47 | -0,64% | 23.073.334,00 |
| 05.08.2026 | 145,00 | 146,39 | 142,50 | 144,39 | -0,93% | 23.524.074,00 |
| 04.08.2026 | 141,01 | 148,70 | 141,01 | 145,74 | 2,74% | 43.723.491,00 |
| 03.08.2026 | 131,92 | 143,07 | 130,21 | 141,85 | 9,22% | 49.696.896,00 |
| 31.07.2026 | 130,07 | 132,40 | 125,70 | 129,87 | 1,81% | 34.438.662,00 |
| 30.07.2026 | 122,87 | 128,34 | 121,58 | 127,56 | 8,34% | 41.338.393,00 |
| 29.07.2026 | 119,42 | 121,92 | 116,20 | 117,74 | -1,85% | 28.081.771,00 |
| 28.07.2026 | 118,18 | 122,33 | 114,50 | 119,96 | 0,05% | 32.665.418,00 |
| 27.07.2026 | 118,00 | 121,99 | 116,80 | 119,90 | 4,27% | 36.916.623,00 |
| 24.07.2026 | 122,47 | 123,08 | 114,75 | 114,99 | -4,21% | 46.405.702,00 |
| 23.07.2026 | 123,96 | 124,70 | 119,44 | 120,04 | -4,61% | 30.900.642,00 |
| 22.07.2026 | 126,18 | 128,84 | 124,70 | 125,84 | -0,95% | 21.096.693,00 |
| 21.07.2026 | 122,81 | 127,42 | 122,21 | 127,05 | 4,67% | 27.748.087,00 |
| 20.07.2026 | 124,27 | 125,49 | 120,03 | 121,38 | -3,98% | 36.793.230,00 |
| 17.07.2026 | 121,70 | 128,44 | 121,50 | 126,41 | 1,77% | 39.917.140,00 |
| 16.07.2026 | 131,48 | 131,78 | 123,66 | 124,21 | -6,25% | 54.780.940,00 |
| 15.07.2026 | 130,56 | 133,90 | 128,84 | 132,49 | 3,56% | 48.520.434,00 |
| 14.07.2026 | 132,00 | 132,76 | 127,60 | 127,94 | -2,74% | 52.670.410,00 |
| 13.07.2026 | 139,03 | 139,65 | 131,35 | 131,54 | -6,47% | 56.690.274,00 |
| 10.07.2026 | 145,65 | 145,68 | 139,26 | 140,64 | -2,48% | 29.843.309,00 |
| 09.07.2026 | 141,42 | 149,07 | 140,94 | 144,22 | 2,65% | 35.221.882,00 |
| 08.07.2026 | 139,05 | 141,84 | 137,55 | 140,49 | -0,78% | 34.607.304,00 |
| 07.07.2026 | 143,72 | 145,56 | 137,55 | 141,60 | -1,50% | 47.199.976,00 |
| 06.07.2026 | 144,30 | 145,62 | 141,16 | 143,76 | 2,49% | 36.682.951,00 |
| 02.07.2026 | 143,30 | 147,06 | 138,83 | 140,27 | -1,56% | 44.273.642,00 |
| 01.07.2026 | 144,49 | 147,55 | 142,50 | 142,50 | -2,76% | 45.963.999,00 |
| 30.06.2026 | 147,25 | 149,93 | 144,48 | 146,55 | -0,82% | 35.926.860,00 |
| 29.06.2026 | 153,94 | 154,50 | 145,20 | 147,76 | -0,52% | 34.310.313,00 |
| 26.06.2026 | 150,26 | 153,54 | 148,00 | 148,53 | -2,58% | 36.532.141,00 |
| 25.06.2026 | 157,35 | 157,62 | 150,36 | 152,46 | -3,22% | 36.914.335,00 |
| 24.06.2026 | 162,48 | 165,75 | 155,35 | 157,53 | -4,62% | 38.305.028,00 |
| 23.06.2026 | 170,23 | 174,33 | 164,61 | 165,16 | -5,66% | 33.327.886,00 |
| 22.06.2026 | 182,31 | 184,58 | 174,40 | 175,07 | -4,71% | 22.935.420,00 |
| 19.06.2026 | 183,30 | 183,73 | 182,82 | 183,73 | -0,30% | - |
| 18.06.2026 | 183,01 | 187,99 | 177,70 | 184,29 | 0,41% | 31.386.081,00 |
| 17.06.2026 | 186,16 | 190,19 | 182,58 | 183,53 | -2,55% | 16.616.626,00 |
| 16.06.2026 | 190,01 | 195,32 | 187,66 | 188,33 | -2,24% | 16.985.542,00 |
| 15.06.2026 | 187,39 | 195,32 | 186,21 | 192,64 | 4,62% | 20.279.863,00 |
| 12.06.2026 | 185,01 | 185,58 | 179,00 | 184,13 | 0,02% | 29.562.284,00 |
| 11.06.2026 | 179,67 | 184,77 | 175,28 | 184,10 | -8,53% | 63.678.509,00 |
| 10.06.2026 | 198,50 | 212,48 | 198,18 | 201,26 | -2,21% | 46.108.327,00 |
| 09.06.2026 | 213,91 | 220,50 | 197,79 | 205,81 | -2,84% | 26.040.722,00 |
| 08.06.2026 | 217,75 | 219,06 | 209,33 | 211,82 | -0,87% | 17.227.241,00 |
| 05.06.2026 | 229,49 | 231,44 | 209,45 | 213,68 | -9,59% | 29.019.876,00 |
| 04.06.2026 | 227,00 | 238,95 | 224,00 | 236,34 | 2,61% | 19.993.753,00 |
| 03.06.2026 | 240,51 | 240,51 | 227,61 | 230,33 | -5,83% | 23.644.680,00 |
| 02.06.2026 | 242,80 | 249,00 | 238,84 | 244,58 | -1,44% | 30.294.766,00 |
| 01.06.2026 | 230,50 | 250,25 | 224,60 | 248,15 | 9,91% | 48.389.992,00 |
| 29.05.2026 | 209,00 | 226,29 | 208,01 | 225,78 | 10,84% | 41.082.199,00 |
| 28.05.2026 | 194,04 | 205,00 | 193,38 | 203,70 | 6,67% | 25.339.881,00 |
| 27.05.2026 | 191,48 | 192,14 | 187,92 | 190,96 | -1,09% | 12.125.998,00 |
| 26.05.2026 | 193,30 | 195,20 | 190,56 | 193,06 | 0,51% | 12.856.100,00 |
| 22.05.2026 | 191,67 | 197,00 | 191,10 | 192,08 | 1,22% | 10.875.803,00 |
| 21.05.2026 | 189,01 | 192,82 | 187,20 | 189,77 | 0,86% | 12.119.718,00 |
| 20.05.2026 | 179,94 | 188,22 | 178,80 | 188,16 | 3,69% | 16.517.223,00 |
| 19.05.2026 | 186,00 | 188,72 | 180,93 | 181,46 | -2,76% | 16.717.712,00 |
| 18.05.2026 | 190,00 | 190,76 | 183,27 | 186,61 | -3,29% | 19.114.329,00 |
| 15.05.2026 | 190,49 | 196,43 | 188,90 | 192,95 | -1,36% | 15.747.148,00 |
| 14.05.2026 | 188,18 | 200,71 | 185,45 | 195,61 | 3,08% | 22.544.995,00 |
| 13.05.2026 | 189,03 | 191,57 | 185,06 | 189,76 | 1,57% | 15.789.272,00 |
| 12.05.2026 | 192,46 | 192,92 | 180,87 | 186,83 | -3,62% | 22.123.411,00 |
| 11.05.2026 | 192,12 | 195,68 | 190,60 | 193,84 | -1,08% | 16.890.587,00 |
| 08.05.2026 | 192,58 | 198,00 | 190,21 | 195,95 | 0,70% | 21.158.338,00 |
| 07.05.2026 | 198,61 | 200,15 | 190,80 | 194,59 | 0,29% | 31.803.162,00 |
| 06.05.2026 | 186,20 | 194,29 | 182,67 | 194,03 | 4,68% | 27.685.486,00 |
| 05.05.2026 | 182,13 | 186,52 | 179,00 | 185,35 | 2,81% | 23.497.237,00 |
| 04.05.2026 | 176,02 | 183,50 | 174,26 | 180,29 | 4,92% | 33.504.465,00 |
| 01.05.2026 | 166,42 | 174,30 | 166,15 | 171,83 | 6,47% | 26.318.017,00 |
| 30.04.2026 | 162,02 | 165,18 | 160,33 | 161,39 | -1,49% | 21.016.368,00 |
| 29.04.2026 | 164,04 | 164,76 | 160,65 | 163,83 | -1,28% | 20.587.497,00 |
| 28.04.2026 | 162,16 | 168,70 | 162,05 | 165,96 | -4,05% | 33.716.456,00 |
| 27.04.2026 | 172,58 | 173,55 | 167,90 | 172,96 | -0,18% | 21.616.573,00 |
| 24.04.2026 | 180,51 | 180,71 | 168,80 | 173,28 | -1,70% | 33.214.988,00 |
| 23.04.2026 | 180,40 | 181,89 | 174,08 | 176,28 | -5,98% | 37.084.241,00 |
| 22.04.2026 | 186,18 | 189,18 | 182,80 | 187,50 | 3,49% | 32.448.788,00 |
| 21.04.2026 | 178,35 | 185,34 | 176,01 | 181,17 | 2,02% | 39.638.047,00 |
| 20.04.2026 | 176,81 | 177,76 | 173,51 | 177,58 | 1,44% | 22.330.910,00 |
| 17.04.2026 | 182,93 | 184,50 | 173,36 | 175,06 | -1,84% | 45.282.649,00 |
| 16.04.2026 | 176,42 | 180,27 | 173,80 | 178,34 | 5,02% | 46.997.279,00 |
| 15.04.2026 | 166,89 | 172,56 | 166,21 | 169,81 | 4,18% | 43.010.821,00 |
| 14.04.2026 | 167,93 | 169,40 | 161,56 | 163,00 | 4,74% | 59.779.843,00 |
| 13.04.2026 | 139,77 | 155,91 | 139,72 | 155,62 | 12,69% | 49.997.735,00 |
| 10.04.2026 | 137,32 | 140,16 | 134,57 | 138,09 | 0,17% | 26.171.810,00 |
| 09.04.2026 | 142,20 | 142,80 | 136,00 | 137,86 | -4,04% | 30.407.824,00 |
| 08.04.2026 | 150,30 | 151,46 | 142,90 | 143,66 | 0,34% | 23.527.034,00 |
| 07.04.2026 | 143,78 | 144,57 | 139,94 | 143,17 | -1,63% | 17.250.445,00 |
| 06.04.2026 | 147,44 | 148,55 | 143,85 | 145,54 | -0,57% | 12.556.727,00 |
| 02.04.2026 | 142,78 | 146,44 | 140,30 | 146,38 | 0,79% | 14.381.866,00 |
| 01.04.2026 | 149,09 | 149,65 | 144,67 | 145,23 | -1,28% | 20.495.868,00 |
| 31.03.2026 | 140,30 | 147,40 | 139,85 | 147,11 | 5,99% | 24.491.953,00 |
| 30.03.2026 | 140,04 | 141,20 | 136,95 | 138,80 | -0,62% | 20.125.734,00 |
| 27.03.2026 | 140,93 | 141,69 | 138,30 | 139,66 | -2,21% | 17.929.588,00 |
| 26.03.2026 | 143,89 | 146,47 | 142,54 | 142,81 | -2,20% | 16.961.884,00 |
| 25.03.2026 | 149,23 | 149,84 | 144,60 | 146,02 | -0,73% | 20.683.774,00 |
| 24.03.2026 | 153,00 | 153,90 | 146,85 | 147,09 | -4,70% | 26.122.141,00 |