184,666$
0,62%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 183,21 | 187,88 | 177,96 | 185,04 | 0,82% | - |
| 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 |
| 23.03.2026 | 151,42 | 155,78 | 150,71 | 154,34 | 3,11% | 19.927.945,00 |
| 20.03.2026 | 153,05 | 153,25 | 147,95 | 149,68 | -3,76% | 37.551.358,00 |
| 19.03.2026 | 150,46 | 156,92 | 148,89 | 155,52 | 1,71% | 22.046.113,00 |
| 18.03.2026 | 153,21 | 154,97 | 152,04 | 152,90 | -1,16% | 18.051.075,00 |
| 17.03.2026 | 155,43 | 158,92 | 153,50 | 154,69 | -0,82% | 23.929.463,00 |
| 16.03.2026 | 156,06 | 158,74 | 154,51 | 155,97 | 0,55% | 21.607.689,00 |
| 13.03.2026 | 159,05 | 160,77 | 154,15 | 155,11 | -2,54% | 26.350.375,00 |
| 12.03.2026 | 164,66 | 167,83 | 158,61 | 159,16 | -2,43% | 37.133.719,00 |
| 11.03.2026 | 166,38 | 171,76 | 160,58 | 163,12 | 9,18% | 83.247.484,00 |
| 10.03.2026 | 153,62 | 154,14 | 148,45 | 149,40 | -1,43% | 43.935.494,00 |
| 09.03.2026 | 150,70 | 152,00 | 146,43 | 151,56 | -0,92% | 30.885.380,00 |
| 06.03.2026 | 152,92 | 159,19 | 151,62 | 152,96 | -1,18% | 37.594.266,00 |
| 05.03.2026 | 152,59 | 157,94 | 150,12 | 154,79 | 1,59% | 23.710.235,00 |
| 04.03.2026 | 150,01 | 153,61 | 149,10 | 152,37 | 2,25% | 16.926.640,00 |
| 03.03.2026 | 144,75 | 150,93 | 143,05 | 149,01 | -0,16% | 19.864.540,00 |
| 02.03.2026 | 141,62 | 150,17 | 141,18 | 149,25 | 2,65% | 21.909.794,00 |
| 27.02.2026 | 143,88 | 146,08 | 142,10 | 145,40 | -3,27% | 36.229.895,00 |
| 26.02.2026 | 148,79 | 152,50 | 145,15 | 150,31 | 1,64% | 20.348.180,00 |
| 25.02.2026 | 149,16 | 153,28 | 147,34 | 147,89 | 1,20% | 26.267.816,00 |
| 24.02.2026 | 140,84 | 146,76 | 138,73 | 146,14 | 3,42% | 21.126.787,00 |
| 23.02.2026 | 145,69 | 145,80 | 138,59 | 141,31 | -4,57% | 31.560.187,00 |
| 20.02.2026 | 153,30 | 153,99 | 147,39 | 148,08 | -5,40% | 29.621.889,00 |
| 19.02.2026 | 157,19 | 160,08 | 155,77 | 156,54 | 0,24% | 14.976.162,00 |
| 18.02.2026 | 154,41 | 157,30 | 151,37 | 156,17 | 1,43% | 14.801.081,00 |
| 17.02.2026 | 157,98 | 159,28 | 152,88 | 153,97 | -3,85% | 19.610.800,00 |
| 13.02.2026 | 159,25 | 162,30 | 155,29 | 160,14 | 2,34% | 18.596.959,00 |
| 12.02.2026 | 157,93 | 159,04 | 152,50 | 156,48 | -0,43% | 23.285.399,00 |
| 11.02.2026 | 163,66 | 163,66 | 154,00 | 157,16 | -1,71% | 24.538.854,00 |
| 10.02.2026 | 160,00 | 165,39 | 156,96 | 159,89 | 2,11% | 40.092.248,00 |
| 09.02.2026 | 148,49 | 159,75 | 147,00 | 156,59 | 9,64% | 49.936.490,00 |
| 06.02.2026 | 139,75 | 143,20 | 138,91 | 142,82 | 4,65% | 29.962.414,00 |
| 05.02.2026 | 145,60 | 146,55 | 135,25 | 136,48 | -6,95% | 42.788.953,00 |
| 04.02.2026 | 153,89 | 153,94 | 144,43 | 146,67 | -5,17% | 42.323.390,00 |
| 03.02.2026 | 158,26 | 159,38 | 151,90 | 154,67 | -3,37% | 43.260.101,00 |
| 02.02.2026 | 170,92 | 171,20 | 160,00 | 160,06 | -2,75% | 47.421.032,00 |
| 30.01.2026 | 168,17 | 168,90 | 163,24 | 164,58 | -2,62% | 27.362.378,00 |
| 29.01.2026 | 170,15 | 170,23 | 161,52 | 169,01 | -2,19% | 37.254.511,00 |
| 28.01.2026 | 174,91 | 181,68 | 171,86 | 172,80 | -1,20% | 35.882.668,00 |
| 27.01.2026 | 179,19 | 179,72 | 173,68 | 174,90 | -4,13% | 27.093.664,00 |