72,008$
1,02%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 71,48 | 72,48 | 71,24 | 71,90 | 0,87% | 36.073,00 |
| 07.08.2025 | 74,20 | 74,25 | 71,28 | 71,28 | -3,22% | 55.001,00 |
| 06.08.2025 | 74,42 | 74,80 | 73,11 | 73,65 | -0,03% | 60.872,00 |
| 05.08.2025 | 74,33 | 75,50 | 73,29 | 73,67 | -1,14% | 64.951,00 |
| 04.08.2025 | 74,72 | 76,13 | 74,09 | 74,52 | 1,69% | 53.673,00 |
| 01.08.2025 | 75,26 | 75,26 | 72,42 | 73,28 | -3,34% | 73.081,00 |
| 31.07.2025 | 76,23 | 76,52 | 75,00 | 75,81 | 0,08% | 45.854,00 |
| 30.07.2025 | 75,30 | 77,83 | 75,18 | 75,75 | 0,61% | 73.109,00 |
| 29.07.2025 | 74,00 | 75,58 | 74,00 | 75,29 | 1,20% | 94.076,00 |
| 28.07.2025 | 73,88 | 74,65 | 72,84 | 74,40 | 2,14% | 90.942,00 |
| 25.07.2025 | 73,30 | 74,20 | 72,00 | 72,84 | 0,22% | 52.277,00 |
| 24.07.2025 | 72,78 | 73,31 | 72,62 | 72,68 | -0,45% | 25.646,00 |
| 23.07.2025 | 72,51 | 73,85 | 72,29 | 73,01 | 0,36% | 67.254,00 |
| 22.07.2025 | 71,69 | 73,23 | 71,16 | 72,75 | 1,76% | 67.152,00 |
| 21.07.2025 | 71,92 | 72,00 | 71,29 | 71,49 | -0,42% | 30.947,00 |
| 18.07.2025 | 70,86 | 72,35 | 69,97 | 71,79 | 1,83% | 71.769,00 |
| 17.07.2025 | 68,17 | 71,05 | 67,55 | 70,50 | 4,12% | 71.156,00 |
| 16.07.2025 | 66,65 | 67,85 | 66,41 | 67,71 | 2,56% | 41.348,00 |
| 15.07.2025 | 66,25 | 66,80 | 65,82 | 66,02 | -0,95% | 62.478,00 |
| 14.07.2025 | 65,50 | 66,68 | 65,50 | 66,65 | 0,85% | 23.673,00 |
| 11.07.2025 | 66,68 | 67,36 | 65,76 | 66,09 | -1,21% | 40.834,00 |
| 10.07.2025 | 66,67 | 67,58 | 66,44 | 66,90 | 0,09% | 38.174,00 |
| 09.07.2025 | 67,04 | 67,30 | 66,53 | 66,84 | 0,75% | 28.740,00 |
| 08.07.2025 | 67,46 | 68,26 | 66,34 | 66,34 | -1,57% | 36.410,00 |
| 07.07.2025 | 67,96 | 68,40 | 67,21 | 67,40 | -0,55% | 42.651,00 |
| 03.07.2025 | 66,78 | 67,99 | 66,70 | 67,77 | 1,80% | 27.408,00 |
| 02.07.2025 | 67,12 | 67,12 | 66,08 | 66,57 | 0,06% | 31.197,00 |
| 01.07.2025 | 65,85 | 67,51 | 64,66 | 66,53 | 1,16% | 37.236,00 |
| 30.06.2025 | 66,70 | 66,87 | 65,29 | 65,77 | -0,63% | 102.306,00 |
| 27.06.2025 | 65,63 | 66,28 | 65,13 | 66,19 | 0,65% | 50.318,00 |
| 26.06.2025 | 66,62 | 66,81 | 65,00 | 65,76 | -0,41% | 73.709,00 |
| 25.06.2025 | 64,56 | 66,26 | 64,00 | 66,03 | 1,91% | 152.081,00 |
| 24.06.2025 | 64,90 | 66,00 | 64,29 | 64,79 | 0,31% | 98.774,00 |
| 23.06.2025 | 63,19 | 64,62 | 61,94 | 64,59 | 2,65% | 264.964,00 |
| 20.06.2025 | 62,00 | 64,15 | 62,00 | 62,92 | 0,45% | 179.360,00 |
| 18.06.2025 | 61,51 | 63,44 | 61,37 | 62,64 | 1,41% | 95.761,00 |
| 17.06.2025 | 62,11 | 63,01 | 61,56 | 61,77 | -0,83% | 44.090,00 |
| 16.06.2025 | 62,38 | 63,60 | 62,03 | 62,29 | -0,24% | 34.822,00 |
| 13.06.2025 | 62,49 | 63,00 | 61,37 | 62,44 | -1,65% | 64.669,00 |
| 12.06.2025 | 62,56 | 63,60 | 62,37 | 63,49 | -0,31% | 31.806,00 |
| 11.06.2025 | 63,35 | 65,07 | 63,35 | 63,69 | -0,22% | 62.534,00 |
| 10.06.2025 | 63,01 | 63,99 | 62,73 | 63,83 | 1,21% | 84.981,00 |
| 09.06.2025 | 63,05 | 63,75 | 63,02 | 63,07 | -0,38% | 35.418,00 |
| 06.06.2025 | 63,01 | 63,36 | 62,92 | 63,31 | 1,13% | 34.253,00 |
| 05.06.2025 | 61,90 | 62,76 | 61,26 | 62,60 | 1,61% | 23.396,00 |
| 04.06.2025 | 63,51 | 63,51 | 61,56 | 61,61 | -2,99% | 42.722,00 |
| 03.06.2025 | 63,27 | 64,06 | 63,04 | 63,51 | -0,56% | 21.125,00 |
| 02.06.2025 | 64,59 | 65,36 | 63,86 | 63,87 | -2,17% | 29.748,00 |
| 30.05.2025 | 66,75 | 66,75 | 64,91 | 65,29 | -1,97% | 41.676,00 |
| 29.05.2025 | 66,10 | 66,60 | 64,79 | 66,60 | 1,62% | 54.539,00 |
| 28.05.2025 | 65,08 | 66,33 | 64,34 | 65,54 | 0,11% | 60.155,00 |
| 27.05.2025 | 64,50 | 65,79 | 63,80 | 65,47 | 2,34% | 69.481,00 |
| 23.05.2025 | 63,65 | 64,21 | 62,50 | 63,97 | -0,17% | 67.546,00 |
| 22.05.2025 | 63,48 | 64,68 | 63,03 | 64,08 | 0,28% | 74.394,00 |
| 21.05.2025 | 65,10 | 65,44 | 63,55 | 63,90 | -1,99% | 45.873,00 |
| 20.05.2025 | 64,43 | 66,50 | 63,66 | 65,20 | 1,20% | 128.202,00 |
| 19.05.2025 | 63,21 | 64,80 | 63,20 | 64,43 | 0,58% | 43.074,00 |
| 16.05.2025 | 63,98 | 64,95 | 63,49 | 64,06 | 0,19% | 29.817,00 |
| 15.05.2025 | 63,16 | 64,40 | 62,75 | 63,94 | 0,77% | 55.097,00 |
| 14.05.2025 | 63,53 | 63,75 | 62,69 | 63,45 | 0,57% | 31.035,00 |
| 13.05.2025 | 62,38 | 64,00 | 62,38 | 63,09 | 0,45% | 22.095,00 |
| 12.05.2025 | 63,34 | 63,75 | 62,32 | 62,81 | 2,70% | 60.653,00 |
| 09.05.2025 | 61,07 | 62,00 | 60,89 | 61,16 | 0,38% | 37.845,00 |
| 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 |