142,059$
0,47%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 136,70 | 142,90 | 136,49 | 141,40 | 4,21% | 25.529.865,00 |
| 08.10.2026 | 142,19 | 142,77 | 134,66 | 135,69 | -5,48% | 42.412.622,00 |
| 07.10.2026 | 142,54 | 144,70 | 141,37 | 143,56 | -0,84% | 15.739.444,00 |
| 06.10.2026 | 143,93 | 146,94 | 143,86 | 144,77 | 1,61% | 20.041.633,00 |
| 05.10.2026 | 142,53 | 146,66 | 142,37 | 142,48 | 0,13% | 18.069.587,00 |
| 02.10.2026 | 142,09 | 144,86 | 140,26 | 142,30 | 3,06% | 35.409.321,00 |
| 01.10.2026 | 139,60 | 140,25 | 135,33 | 138,07 | 0,56% | 25.459.116,00 |
| 30.09.2026 | 136,54 | 138,50 | 134,75 | 137,30 | -0,36% | 22.321.578,00 |
| 29.09.2026 | 132,79 | 143,67 | 132,53 | 137,79 | 3,91% | 45.709.735,00 |
| 28.09.2026 | 132,73 | 135,69 | 131,58 | 132,60 | -3,28% | 36.060.096,00 |
| 25.09.2026 | 138,57 | 140,88 | 136,92 | 137,10 | -1,75% | 23.671.011,00 |
| 24.09.2026 | 137,32 | 140,34 | 133,48 | 139,54 | -3,47% | 56.629.386,00 |
| 23.09.2026 | 148,30 | 148,66 | 144,23 | 144,56 | -3,11% | 22.682.254,00 |
| 22.09.2026 | 151,25 | 153,60 | 148,60 | 149,20 | 0,43% | 31.259.962,00 |
| 21.09.2026 | 148,93 | 149,98 | 146,16 | 148,56 | 0,64% | 22.418.310,00 |
| 18.09.2026 | 150,47 | 150,90 | 144,40 | 147,61 | -1,98% | 39.324.905,00 |
| 17.09.2026 | 146,75 | 152,00 | 146,15 | 150,59 | 5,19% | 27.742.388,00 |
| 16.09.2026 | 140,03 | 146,52 | 139,00 | 143,16 | 2,00% | 34.366.403,00 |
| 15.09.2026 | 143,46 | 144,88 | 140,02 | 140,35 | -3,07% | 31.552.727,00 |
| 14.09.2026 | 141,42 | 145,33 | 141,01 | 144,79 | -3,65% | 42.159.749,00 |
| 11.09.2026 | 164,45 | 166,00 | 149,84 | 150,28 | -1,74% | 80.438.562,00 |
| 10.09.2026 | 158,38 | 159,24 | 152,52 | 152,94 | -5,38% | 56.824.749,00 |
| 09.09.2026 | 163,54 | 165,15 | 160,36 | 161,63 | -0,55% | 27.464.575,00 |
| 08.09.2026 | 167,60 | 170,70 | 161,16 | 162,52 | 2,36% | 37.662.791,00 |
| 04.09.2026 | 159,46 | 159,70 | 156,71 | 158,78 | 3,08% | 26.511.284,00 |
| 03.09.2026 | 147,01 | 156,77 | 146,92 | 154,04 | 5,69% | 25.101.731,00 |
| 02.09.2026 | 140,26 | 146,69 | 139,72 | 145,75 | 3,13% | 21.906.714,00 |
| 01.09.2026 | 146,75 | 146,79 | 139,95 | 141,32 | -5,23% | 25.443.267,00 |
| 31.08.2026 | 149,31 | 151,26 | 147,75 | 149,12 | -1,15% | 16.118.904,00 |
| 28.08.2026 | 153,60 | 153,99 | 149,71 | 150,85 | -0,72% | 17.799.963,00 |
| 27.08.2026 | 152,11 | 153,83 | 147,52 | 151,94 | 2,06% | 30.251.433,00 |
| 26.08.2026 | 147,00 | 151,63 | 146,83 | 148,87 | 2,84% | 18.426.066,00 |
| 25.08.2026 | 143,30 | 146,34 | 142,51 | 144,76 | 1,62% | 13.329.370,00 |
| 24.08.2026 | 145,12 | 145,12 | 141,25 | 142,45 | -2,74% | 14.158.571,00 |
| 21.08.2026 | 143,72 | 148,35 | 142,60 | 146,47 | 3,10% | 19.635.031,00 |
| 20.08.2026 | 144,41 | 145,92 | 141,02 | 142,07 | -1,21% | 15.184.406,00 |
| 19.08.2026 | 142,70 | 146,08 | 137,43 | 143,81 | 0,71% | 26.552.896,00 |
| 18.08.2026 | 143,25 | 146,00 | 142,35 | 142,79 | -2,63% | 19.152.301,00 |
| 17.08.2026 | 148,45 | 150,40 | 145,50 | 146,65 | -2,57% | 20.667.953,00 |
| 14.08.2026 | 155,84 | 156,39 | 148,80 | 150,52 | -3,65% | 21.905.468,00 |
| 13.08.2026 | 151,98 | 159,26 | 151,91 | 156,22 | 1,92% | 25.739.974,00 |
| 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 |