59,000$
1,94%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 57,85 | 59,14 | 57,25 | 59,00 | 1,94% | 6.200,00 |
| 01.11.2024 | 57,01 | 57,95 | 56,83 | 57,88 | 2,57% | 24.250,00 |
| 31.10.2024 | 57,53 | 57,53 | 56,29 | 56,43 | -1,66% | 32.534,00 |
| 30.10.2024 | 57,05 | 57,72 | 57,05 | 57,38 | 0,23% | 35.548,00 |
| 29.10.2024 | 57,71 | 57,71 | 56,33 | 57,25 | -0,68% | 39.015,00 |
| 28.10.2024 | 54,55 | 59,06 | 54,44 | 57,64 | 6,64% | 79.545,00 |
| 25.10.2024 | 49,26 | 54,42 | 49,26 | 54,05 | 11,44% | 83.986,00 |
| 24.10.2024 | 48,50 | 48,55 | 47,96 | 48,50 | 0,43% | 24.876,00 |
| 23.10.2024 | 48,50 | 48,75 | 48,23 | 48,29 | -1,31% | 11.120,00 |
| 22.10.2024 | 48,64 | 48,99 | 48,31 | 48,93 | -0,20% | 12.611,00 |
| 21.10.2024 | 50,89 | 50,93 | 48,74 | 49,03 | -2,81% | 18.703,00 |
| 18.10.2024 | 49,97 | 50,68 | 49,50 | 50,45 | 1,73% | 29.905,00 |
| 17.10.2024 | 48,79 | 49,72 | 48,55 | 49,59 | 2,08% | 34.630,00 |
| 16.10.2024 | 48,40 | 49,29 | 48,06 | 48,58 | 1,23% | 16.835,00 |
| 15.10.2024 | 48,50 | 48,73 | 47,89 | 47,99 | -0,50% | 21.700,00 |
| 14.10.2024 | 48,60 | 48,65 | 48,00 | 48,23 | -0,04% | 13.453,00 |
| 11.10.2024 | 48,03 | 48,52 | 47,86 | 48,25 | 1,39% | 12.770,00 |
| 10.10.2024 | 48,09 | 48,26 | 47,39 | 47,59 | -1,69% | 15.781,00 |
| 09.10.2024 | 48,10 | 48,75 | 48,10 | 48,41 | 0,25% | 16.922,00 |
| 08.10.2024 | 48,41 | 48,75 | 48,03 | 48,29 | 0,19% | 17.077,00 |
| 07.10.2024 | 49,05 | 49,07 | 48,02 | 48,20 | -2,17% | 20.260,00 |
| 04.10.2024 | 49,37 | 49,55 | 48,89 | 49,27 | 0,57% | 21.820,00 |
| 03.10.2024 | 49,67 | 49,80 | 48,92 | 48,99 | -2,20% | 16.536,00 |
| 02.10.2024 | 50,51 | 50,94 | 49,98 | 50,09 | -0,50% | 22.653,00 |
| 01.10.2024 | 50,10 | 51,20 | 50,05 | 50,34 | -1,60% | 31.256,00 |
| 30.09.2024 | 50,33 | 51,18 | 50,33 | 51,16 | 1,37% | 34.172,00 |
| 27.09.2024 | 50,31 | 51,08 | 50,20 | 50,47 | 0,22% | 30.307,00 |
| 26.09.2024 | 50,76 | 50,76 | 50,14 | 50,36 | 0,66% | 19.054,00 |
| 25.09.2024 | 50,48 | 50,48 | 49,61 | 50,03 | 0,02% | 20.373,00 |
| 24.09.2024 | 50,29 | 50,31 | 49,72 | 50,02 | -0,10% | 14.322,00 |
| 23.09.2024 | 50,58 | 50,66 | 50,00 | 50,07 | -1,01% | 13.243,00 |
| 20.09.2024 | 50,44 | 50,80 | 49,93 | 50,58 | -0,41% | 74.865,00 |
| 19.09.2024 | 50,03 | 51,49 | 50,01 | 50,79 | 1,40% | 37.016,00 |
| 18.09.2024 | 49,98 | 51,29 | 49,61 | 50,09 | -1,03% | 86.082,00 |
| 17.09.2024 | 50,37 | 51,02 | 50,25 | 50,61 | 0,74% | 32.742,00 |
| 16.09.2024 | 49,83 | 50,44 | 49,16 | 50,24 | 1,37% | 57.181,00 |
| 13.09.2024 | 49,43 | 49,89 | 48,77 | 49,56 | -0,14% | 50.281,00 |
| 12.09.2024 | 49,92 | 50,11 | 49,40 | 49,63 | -0,96% | 20.341,00 |
| 11.09.2024 | 49,78 | 50,12 | 48,82 | 50,11 | 0,00% | 31.143,00 |
| 10.09.2024 | 50,87 | 50,87 | 49,86 | 50,11 | -0,77% | 18.545,00 |
| 09.09.2024 | 50,84 | 51,25 | 50,39 | 50,50 | -0,30% | 34.078,00 |
| 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 |