61,470$
0,89%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 61,40 | 61,91 | 61,31 | 61,47 | 0,89% | 997,00 |
| 08.05.2025 | 60,80 | 61,88 | 59,70 | 60,93 | 1,74% | 18.870,00 |
| 07.05.2025 | 61,01 | 61,10 | 59,69 | 59,89 | -0,27% | 25.341,00 |
| 06.05.2025 | 59,96 | 60,82 | 59,81 | 60,05 | -1,25% | 26.843,00 |
| 05.05.2025 | 61,08 | 61,72 | 60,42 | 60,81 | -0,57% | 26.120,00 |
| 02.05.2025 | 60,59 | 61,36 | 59,55 | 61,16 | 1,93% | 36.934,00 |
| 01.05.2025 | 59,50 | 61,05 | 57,41 | 60,00 | 1,68% | 83.238,00 |
| 30.04.2025 | 58,45 | 59,71 | 57,72 | 59,01 | -0,82% | 92.306,00 |
| 29.04.2025 | 58,66 | 60,46 | 57,04 | 59,50 | 2,32% | 137.538,00 |
| 28.04.2025 | 58,60 | 59,82 | 57,66 | 58,15 | -0,94% | 36.092,00 |
| 25.04.2025 | 60,00 | 60,25 | 57,51 | 58,70 | -0,63% | 50.687,00 |
| 24.04.2025 | 57,40 | 59,17 | 57,20 | 59,07 | 3,32% | 49.917,00 |
| 23.04.2025 | 58,39 | 59,27 | 56,90 | 57,17 | 0,90% | 38.254,00 |
| 22.04.2025 | 56,39 | 57,25 | 54,98 | 56,66 | 1,78% | 53.720,00 |
| 21.04.2025 | 56,20 | 56,71 | 55,08 | 55,67 | -2,16% | 51.545,00 |
| 17.04.2025 | 56,03 | 57,87 | 55,64 | 56,90 | 1,92% | 70.720,00 |
| 16.04.2025 | 55,38 | 56,74 | 55,03 | 55,83 | -0,48% | 31.578,00 |
| 15.04.2025 | 55,50 | 56,50 | 55,11 | 56,10 | 0,61% | 35.542,00 |
| 14.04.2025 | 54,13 | 56,46 | 53,99 | 55,76 | 4,65% | 36.295,00 |
| 11.04.2025 | 52,74 | 53,75 | 51,44 | 53,28 | 0,62% | 31.828,00 |
| 10.04.2025 | 53,67 | 54,85 | 52,02 | 52,95 | -4,27% | 31.450,00 |
| 09.04.2025 | 51,20 | 55,95 | 50,17 | 55,31 | 8,01% | 70.998,00 |
| 08.04.2025 | 53,05 | 54,02 | 50,23 | 51,21 | -1,61% | 64.961,00 |
| 07.04.2025 | 50,07 | 52,95 | 49,26 | 52,05 | -1,94% | 35.049,00 |
| 04.04.2025 | 54,73 | 54,73 | 51,11 | 53,08 | -6,04% | 30.363,00 |
| 03.04.2025 | 58,00 | 58,00 | 56,09 | 56,49 | -6,33% | 21.056,00 |
| 02.04.2025 | 59,86 | 60,46 | 59,11 | 60,31 | 1,09% | 10.200,00 |
| 01.04.2025 | 58,96 | 59,85 | 58,19 | 59,66 | 0,05% | 16.901,00 |
| 31.03.2025 | 58,48 | 60,37 | 58,16 | 59,63 | 0,76% | 79.075,00 |
| 28.03.2025 | 60,45 | 60,58 | 58,94 | 59,18 | -2,95% | 17.381,00 |
| 27.03.2025 | 61,16 | 61,23 | 60,23 | 60,98 | -0,31% | 21.951,00 |
| 26.03.2025 | 62,30 | 62,62 | 60,86 | 61,17 | -1,53% | 14.798,00 |
| 25.03.2025 | 63,28 | 63,56 | 61,70 | 62,12 | 0,58% | 32.240,00 |
| 24.03.2025 | 61,79 | 62,05 | 61,34 | 61,76 | 1,38% | 9.119,00 |
| 21.03.2025 | 60,70 | 61,77 | 60,11 | 60,92 | -0,42% | 71.927,00 |
| 20.03.2025 | 61,24 | 62,09 | 60,88 | 61,18 | 0,07% | 11.187,00 |
| 19.03.2025 | 60,79 | 61,91 | 60,24 | 61,14 | 2,12% | 15.965,00 |
| 18.03.2025 | 59,88 | 60,14 | 59,65 | 59,87 | 0,07% | 13.002,00 |
| 17.03.2025 | 59,59 | 61,09 | 59,28 | 59,83 | -0,20% | 18.296,00 |
| 14.03.2025 | 58,93 | 59,99 | 58,93 | 59,95 | 2,30% | 20.379,00 |
| 13.03.2025 | 60,46 | 60,46 | 58,40 | 58,60 | -2,07% | 26.261,00 |
| 12.03.2025 | 60,20 | 60,40 | 58,86 | 59,84 | 1,92% | 18.048,00 |
| 11.03.2025 | 60,02 | 60,35 | 57,68 | 58,71 | -1,23% | 22.176,00 |
| 10.03.2025 | 62,32 | 62,32 | 59,13 | 59,44 | -5,14% | 33.959,00 |
| 07.03.2025 | 63,00 | 64,27 | 62,36 | 62,66 | -0,60% | 39.856,00 |
| 06.03.2025 | 63,45 | 63,90 | 62,61 | 63,04 | -0,51% | 28.507,00 |
| 05.03.2025 | 63,40 | 63,87 | 62,38 | 63,36 | 0,38% | 24.914,00 |
| 04.03.2025 | 64,15 | 65,07 | 62,70 | 63,12 | -2,92% | 29.837,00 |
| 03.03.2025 | 64,44 | 66,53 | 64,44 | 65,02 | -1,48% | 17.443,00 |
| 28.02.2025 | 65,14 | 66,14 | 63,78 | 66,00 | 0,95% | 31.028,00 |
| 27.02.2025 | 66,05 | 67,22 | 64,90 | 65,38 | -0,35% | 23.269,00 |
| 26.02.2025 | 64,29 | 66,00 | 64,18 | 65,61 | 3,00% | 26.433,00 |
| 25.02.2025 | 63,21 | 64,75 | 62,53 | 63,70 | 1,99% | 46.156,00 |
| 24.02.2025 | 62,35 | 63,10 | 62,30 | 62,46 | -0,90% | 21.007,00 |
| 21.02.2025 | 64,27 | 65,23 | 62,61 | 63,03 | -2,63% | 15.559,00 |
| 20.02.2025 | 63,81 | 65,13 | 63,41 | 64,73 | 0,15% | 28.693,00 |
| 19.02.2025 | 64,78 | 65,15 | 64,63 | 64,63 | -1,12% | 9.730,00 |
| 18.02.2025 | 65,00 | 66,38 | 64,71 | 65,36 | -0,23% | 20.347,00 |
| 14.02.2025 | 63,97 | 66,08 | 63,67 | 65,51 | 2,62% | 22.017,00 |
| 13.02.2025 | 64,06 | 64,06 | 62,35 | 63,84 | 0,11% | 22.091,00 |
| 12.02.2025 | 64,30 | 64,38 | 62,65 | 63,77 | -2,54% | 28.540,00 |
| 11.02.2025 | 65,25 | 65,50 | 64,41 | 65,43 | 0,43% | 12.901,00 |
| 10.02.2025 | 66,81 | 67,39 | 65,02 | 65,15 | -2,86% | 25.034,00 |
| 07.02.2025 | 68,31 | 68,36 | 66,90 | 67,07 | -1,24% | 10.541,00 |
| 06.02.2025 | 67,24 | 68,23 | 66,65 | 67,91 | 1,36% | 12.939,00 |
| 05.02.2025 | 66,84 | 67,25 | 65,95 | 67,00 | 0,28% | 16.494,00 |
| 04.02.2025 | 68,13 | 68,76 | 66,59 | 66,81 | -1,98% | 26.263,00 |
| 03.02.2025 | 66,87 | 68,50 | 66,46 | 68,16 | -0,96% | 24.693,00 |
| 31.01.2025 | 71,82 | 72,81 | 68,31 | 68,82 | -5,10% | 30.453,00 |
| 30.01.2025 | 72,17 | 73,12 | 70,51 | 72,52 | 0,19% | 19.879,00 |
| 29.01.2025 | 72,02 | 73,07 | 70,84 | 72,38 | 1,46% | 16.444,00 |
| 28.01.2025 | 69,88 | 71,45 | 69,87 | 71,34 | 1,34% | 16.852,00 |
| 27.01.2025 | 71,88 | 72,30 | 70,18 | 70,40 | -3,24% | 28.325,00 |
| 24.01.2025 | 72,11 | 72,88 | 71,45 | 72,76 | 1,35% | 18.888,00 |
| 23.01.2025 | 71,17 | 71,79 | 69,83 | 71,79 | 1,43% | 23.501,00 |
| 22.01.2025 | 71,14 | 71,88 | 70,20 | 70,78 | -2,13% | 18.182,00 |
| 21.01.2025 | 69,81 | 72,76 | 69,61 | 72,32 | 4,92% | 33.244,00 |
| 17.01.2025 | 68,27 | 69,19 | 67,73 | 68,93 | 1,38% | 29.096,00 |
| 16.01.2025 | 66,00 | 68,28 | 65,98 | 67,99 | 3,58% | 31.320,00 |
| 15.01.2025 | 64,32 | 65,71 | 64,32 | 65,64 | 2,98% | 13.065,00 |
| 14.01.2025 | 63,35 | 63,74 | 62,58 | 63,74 | 1,11% | 32.316,00 |
| 13.01.2025 | 62,30 | 63,22 | 62,30 | 63,04 | 0,99% | 22.811,00 |
| 10.01.2025 | 62,39 | 63,58 | 61,76 | 62,42 | -2,02% | 15.081,00 |
| 08.01.2025 | 62,96 | 64,34 | 62,96 | 63,71 | 0,17% | 34.903,00 |
| 07.01.2025 | 64,60 | 64,60 | 62,77 | 63,60 | -1,36% | 23.940,00 |
| 06.01.2025 | 65,01 | 65,70 | 64,31 | 64,48 | -0,82% | 13.264,00 |
| 03.01.2025 | 64,98 | 65,47 | 63,86 | 65,01 | 0,36% | 15.441,00 |
| 02.01.2025 | 64,92 | 65,50 | 64,60 | 64,78 | 1,08% | 26.217,00 |
| 31.12.2024 | 65,60 | 65,90 | 64,08 | 64,09 | -1,17% | 19.851,00 |
| 30.12.2024 | 63,84 | 65,45 | 63,15 | 64,85 | 0,50% | 21.396,00 |
| 27.12.2024 | 64,57 | 65,07 | 64,08 | 64,53 | -1,09% | 23.310,00 |
| 26.12.2024 | 62,86 | 65,57 | 62,86 | 65,24 | 2,82% | 23.715,00 |
| 24.12.2024 | 62,74 | 64,25 | 62,69 | 63,45 | 1,83% | 13.861,00 |
| 23.12.2024 | 62,33 | 62,95 | 61,62 | 62,31 | -0,22% | 16.198,00 |
| 20.12.2024 | 62,06 | 63,47 | 61,14 | 62,45 | 1,04% | 42.030,00 |
| 19.12.2024 | 62,50 | 62,62 | 61,43 | 61,81 | 1,16% | 30.746,00 |
| 18.12.2024 | 62,52 | 63,31 | 61,10 | 61,10 | -2,08% | 39.662,00 |
| 17.12.2024 | 62,72 | 62,74 | 62,05 | 62,40 | -1,23% | 17.669,00 |
| 16.12.2024 | 61,26 | 63,70 | 61,26 | 63,18 | 0,70% | 21.874,00 |
| 13.12.2024 | 63,77 | 63,77 | 62,72 | 62,74 | -1,45% | 14.733,00 |