50,540$
-1,77%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 51,61 | 52,07 | 50,54 | 50,65 | -1,55% | 27.598,00 |
| 05.09.2024 | 51,35 | 51,79 | 51,18 | 51,45 | -0,23% | 15.125,00 |
| 04.09.2024 | 51,22 | 52,30 | 51,22 | 51,57 | -0,14% | 15.500,00 |
| 03.09.2024 | 52,56 | 52,56 | 51,35 | 51,64 | -2,01% | 27.197,00 |
| 30.08.2024 | 52,66 | 52,73 | 52,27 | 52,70 | 0,09% | 9.616,00 |
| 29.08.2024 | 52,50 | 53,27 | 51,92 | 52,65 | 0,42% | 28.516,00 |
| 28.08.2024 | 51,42 | 52,56 | 51,29 | 52,43 | 1,39% | 34.573,00 |
| 27.08.2024 | 51,71 | 51,81 | 51,17 | 51,71 | -0,17% | 23.172,00 |
| 26.08.2024 | 53,11 | 53,43 | 51,67 | 51,80 | -1,46% | 25.524,00 |
| 23.08.2024 | 51,82 | 53,37 | 51,75 | 52,57 | 2,34% | 28.878,00 |
| 22.08.2024 | 51,58 | 51,80 | 51,11 | 51,37 | -0,48% | 26.775,00 |
| 21.08.2024 | 50,85 | 51,71 | 50,05 | 51,62 | 2,28% | 57.113,00 |
| 20.08.2024 | 51,02 | 51,29 | 50,26 | 50,47 | -1,16% | 29.892,00 |
| 19.08.2024 | 51,05 | 51,29 | 50,60 | 51,06 | -0,12% | 30.230,00 |
| 16.08.2024 | 50,57 | 51,40 | 50,57 | 51,12 | 1,41% | 50.754,00 |
| 15.08.2024 | 50,89 | 51,55 | 50,22 | 50,41 | 0,72% | 61.651,00 |
| 14.08.2024 | 49,97 | 50,83 | 49,91 | 50,05 | 0,18% | 60.382,00 |
| 13.08.2024 | 48,99 | 49,96 | 48,75 | 49,96 | 2,31% | 51.414,00 |
| 12.08.2024 | 48,96 | 48,96 | 48,31 | 48,83 | -0,27% | 30.507,00 |
| 09.08.2024 | 49,31 | 49,51 | 48,85 | 48,96 | -0,75% | 29.790,00 |
| 08.08.2024 | 49,17 | 49,34 | 48,37 | 49,33 | 1,31% | 42.839,00 |
| 07.08.2024 | 49,53 | 50,13 | 48,13 | 48,69 | -0,29% | 30.424,00 |
| 06.08.2024 | 48,42 | 49,40 | 48,09 | 48,83 | 0,33% | 40.032,00 |
| 05.08.2024 | 48,00 | 49,28 | 47,70 | 48,67 | -1,66% | 65.839,00 |
| 02.08.2024 | 49,31 | 49,89 | 48,50 | 49,49 | -1,71% | 63.992,00 |
| 01.08.2024 | 51,42 | 51,87 | 50,09 | 50,35 | -2,08% | 51.781,00 |
| 31.07.2024 | 51,45 | 51,75 | 50,44 | 51,42 | -0,14% | 35.986,00 |
| 30.07.2024 | 52,19 | 52,85 | 49,93 | 51,49 | -1,79% | 76.181,00 |
| 29.07.2024 | 53,51 | 53,53 | 51,57 | 52,43 | -0,96% | 49.727,00 |
| 26.07.2024 | 56,79 | 57,45 | 52,10 | 52,94 | -8,63% | 138.597,00 |
| 25.07.2024 | 54,55 | 58,35 | 54,55 | 57,94 | 5,85% | 73.802,00 |
| 24.07.2024 | 55,12 | 55,62 | 54,51 | 54,74 | -0,47% | 104.546,00 |
| 23.07.2024 | 54,35 | 55,73 | 54,17 | 55,00 | 0,38% | 74.435,00 |
| 22.07.2024 | 53,50 | 54,85 | 53,30 | 54,79 | 2,70% | 38.744,00 |
| 19.07.2024 | 52,50 | 53,64 | 52,50 | 53,35 | 1,25% | 37.436,00 |
| 18.07.2024 | 53,25 | 53,95 | 52,40 | 52,69 | -0,77% | 32.353,00 |
| 17.07.2024 | 52,35 | 53,15 | 52,35 | 53,10 | 1,14% | 27.942,00 |
| 16.07.2024 | 53,00 | 53,05 | 52,40 | 52,50 | 0,08% | 30.891,00 |
| 15.07.2024 | 51,99 | 53,57 | 51,99 | 52,46 | 1,84% | 43.333,00 |
| 12.07.2024 | 51,60 | 52,10 | 51,24 | 51,51 | 0,80% | 30.650,00 |
| 11.07.2024 | 50,38 | 51,10 | 50,04 | 51,10 | 2,49% | 36.338,00 |
| 10.07.2024 | 49,25 | 49,89 | 49,13 | 49,86 | 1,36% | 26.105,00 |
| 09.07.2024 | 49,00 | 49,65 | 48,98 | 49,19 | -0,24% | 49.420,00 |
| 08.07.2024 | 49,40 | 50,14 | 49,03 | 49,31 | -0,16% | 18.975,00 |
| 05.07.2024 | 49,50 | 49,50 | 48,80 | 49,39 | 0,02% | 29.851,00 |
| 03.07.2024 | 49,72 | 50,01 | 49,13 | 49,38 | -0,38% | 24.704,00 |
| 02.07.2024 | 49,22 | 49,84 | 49,09 | 49,57 | 0,83% | 47.688,00 |
| 01.07.2024 | 48,26 | 49,16 | 47,47 | 49,16 | 2,61% | 135.736,00 |
| 28.06.2024 | 47,61 | 47,93 | 46,91 | 47,91 | 1,53% | 74.582,00 |
| 27.06.2024 | 46,46 | 47,19 | 46,06 | 47,19 | 1,11% | 118.960,00 |
| 26.06.2024 | 46,55 | 46,76 | 46,14 | 46,67 | 0,56% | 41.157,00 |
| 25.06.2024 | 46,58 | 47,41 | 45,94 | 46,41 | 0,02% | 136.254,00 |
| 24.06.2024 | 46,02 | 46,57 | 45,60 | 46,40 | 0,96% | 72.501,00 |
| 21.06.2024 | 45,75 | 46,49 | 44,59 | 45,96 | -0,35% | 76.407,00 |
| 20.06.2024 | 45,73 | 46,54 | 45,73 | 46,12 | -0,45% | 61.758,00 |
| 18.06.2024 | 46,90 | 46,90 | 45,89 | 46,33 | -0,17% | 49.251,00 |
| 17.06.2024 | 45,49 | 46,52 | 45,45 | 46,41 | 1,84% | 41.849,00 |
| 14.06.2024 | 45,23 | 45,80 | 45,00 | 45,57 | -0,50% | 43.587,00 |
| 13.06.2024 | 46,55 | 46,70 | 45,54 | 45,80 | -1,97% | 64.134,00 |
| 12.06.2024 | 46,64 | 47,00 | 46,27 | 46,72 | 1,74% | 32.199,00 |
| 11.06.2024 | 46,59 | 46,59 | 45,92 | 45,92 | -2,05% | 35.454,00 |
| 10.06.2024 | 46,34 | 47,30 | 46,04 | 46,88 | 0,82% | 52.685,00 |
| 07.06.2024 | 46,61 | 46,98 | 46,21 | 46,50 | -0,68% | 47.825,00 |
| 06.06.2024 | 46,41 | 47,16 | 46,00 | 46,82 | 1,14% | 26.721,00 |
| 05.06.2024 | 45,38 | 46,29 | 44,92 | 46,29 | 1,92% | 48.076,00 |
| 04.06.2024 | 45,79 | 45,88 | 45,21 | 45,42 | -0,76% | 42.904,00 |
| 03.06.2024 | 45,57 | 45,94 | 45,10 | 45,77 | 0,20% | 19.645,00 |
| 31.05.2024 | 45,19 | 45,95 | 44,55 | 45,68 | 1,74% | 55.111,00 |
| 30.05.2024 | 45,02 | 45,53 | 44,85 | 44,90 | -0,24% | 41.111,00 |
| 29.05.2024 | 45,43 | 46,10 | 44,90 | 45,01 | -1,34% | 29.895,00 |
| 28.05.2024 | 45,16 | 45,64 | 44,88 | 45,62 | 0,55% | 44.442,00 |
| 24.05.2024 | 44,42 | 45,53 | 44,17 | 45,37 | 2,79% | 29.649,00 |
| 23.05.2024 | 44,54 | 44,54 | 43,85 | 44,14 | -0,32% | 38.963,00 |
| 22.05.2024 | 44,50 | 44,56 | 43,55 | 44,28 | 0,25% | 40.430,00 |
| 21.05.2024 | 43,85 | 44,32 | 43,64 | 44,17 | 0,11% | 12.748,00 |
| 20.05.2024 | 44,52 | 45,02 | 44,07 | 44,12 | -1,56% | 19.203,00 |
| 17.05.2024 | 45,33 | 45,53 | 44,64 | 44,82 | -0,69% | 11.279,00 |
| 16.05.2024 | 46,75 | 46,75 | 44,92 | 45,13 | -2,15% | 25.617,00 |
| 15.05.2024 | 44,40 | 46,24 | 44,16 | 46,12 | 4,91% | 81.911,00 |
| 14.05.2024 | 44,24 | 44,24 | 43,60 | 43,96 | 0,07% | 21.902,00 |
| 13.05.2024 | 43,81 | 44,17 | 43,38 | 43,93 | 0,27% | 36.364,00 |
| 10.05.2024 | 43,00 | 44,01 | 42,70 | 43,81 | 2,65% | 61.237,00 |
| 09.05.2024 | 42,60 | 43,00 | 42,35 | 42,68 | 0,68% | 40.252,00 |
| 08.05.2024 | 41,24 | 42,74 | 41,24 | 42,39 | 1,70% | 25.221,00 |
| 07.05.2024 | 41,66 | 42,07 | 41,51 | 41,68 | -0,17% | 20.640,00 |
| 06.05.2024 | 40,83 | 42,05 | 40,83 | 41,75 | 2,25% | 24.241,00 |
| 03.05.2024 | 40,96 | 40,96 | 40,52 | 40,83 | 0,86% | 14.506,00 |
| 02.05.2024 | 40,75 | 41,09 | 40,37 | 40,48 | -0,17% | 15.254,00 |
| 01.05.2024 | 40,02 | 41,20 | 40,02 | 40,55 | 1,25% | 27.614,00 |
| 30.04.2024 | 41,21 | 41,50 | 39,75 | 40,05 | -2,98% | 56.486,00 |
| 29.04.2024 | 41,18 | 41,71 | 40,62 | 41,28 | 1,18% | 24.656,00 |
| 26.04.2024 | 39,24 | 41,25 | 39,24 | 40,80 | 4,72% | 33.889,00 |
| 25.04.2024 | 38,93 | 38,99 | 38,51 | 38,96 | -0,13% | 17.566,00 |
| 24.04.2024 | 38,54 | 39,03 | 38,52 | 39,01 | 0,80% | 20.712,00 |
| 23.04.2024 | 38,16 | 38,71 | 38,09 | 38,70 | 1,82% | 19.906,00 |
| 22.04.2024 | 37,78 | 38,14 | 37,55 | 38,01 | 0,93% | 13.361,00 |
| 19.04.2024 | 37,50 | 37,89 | 37,32 | 37,66 | 0,48% | 12.232,00 |
| 18.04.2024 | 37,00 | 37,48 | 36,93 | 37,48 | 0,78% | 22.969,00 |
| 17.04.2024 | 37,59 | 37,87 | 37,05 | 37,19 | -0,48% | 21.049,00 |
| 16.04.2024 | 37,26 | 37,59 | 37,01 | 37,37 | -0,13% | 22.178,00 |