83,250$
-2,71%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 85,71 | 85,71 | 81,63 | 83,25 | -2,71% | 1.984,00 |
| 06.03.2026 | 86,02 | 86,34 | 84,48 | 85,57 | -3,28% | 1.984,00 |
| 05.03.2026 | 89,55 | 89,94 | 87,55 | 88,47 | -1,63% | 34.590,00 |
| 04.03.2026 | 89,13 | 90,28 | 88,97 | 89,94 | 1,35% | 28.060,00 |
| 03.03.2026 | 88,76 | 88,93 | 86,91 | 88,74 | -1,83% | 28.161,00 |
| 02.03.2026 | 86,81 | 91,45 | 86,81 | 90,39 | 4,75% | 52.723,00 |
| 27.02.2026 | 88,26 | 88,46 | 85,90 | 86,29 | -4,46% | 35.602,00 |
| 26.02.2026 | 88,62 | 91,40 | 88,04 | 90,32 | 0,84% | 55.284,00 |
| 25.02.2026 | 87,06 | 89,74 | 85,99 | 89,57 | 3,69% | 71.126,00 |
| 24.02.2026 | 86,52 | 89,19 | 85,51 | 86,38 | -0,16% | 72.024,00 |
| 23.02.2026 | 88,16 | 89,50 | 85,54 | 86,52 | -2,09% | 52.450,00 |
| 20.02.2026 | 87,19 | 90,40 | 86,69 | 88,37 | 0,83% | 43.010,00 |
| 19.02.2026 | 87,44 | 88,65 | 86,41 | 87,64 | -0,09% | 47.907,00 |
| 18.02.2026 | 86,61 | 88,45 | 86,61 | 87,72 | 2,19% | 48.714,00 |
| 17.02.2026 | 86,21 | 87,38 | 85,15 | 85,84 | -0,01% | 53.444,00 |
| 13.02.2026 | 85,21 | 86,54 | 84,19 | 85,85 | -0,73% | 43.950,00 |
| 12.02.2026 | 88,37 | 88,37 | 84,00 | 86,48 | -0,96% | 37.621,00 |
| 11.02.2026 | 90,09 | 90,80 | 87,07 | 87,32 | -3,51% | 34.617,00 |
| 10.02.2026 | 89,47 | 92,25 | 89,47 | 90,50 | -2,77% | 34.282,00 |
| 09.02.2026 | 92,48 | 94,10 | 92,12 | 93,08 | 0,65% | 52.590,00 |
| 06.02.2026 | 90,98 | 93,17 | 90,75 | 92,48 | 2,15% | 54.594,00 |
| 05.02.2026 | 90,51 | 91,41 | 88,31 | 90,53 | -0,28% | 71.548,00 |
| 04.02.2026 | 86,28 | 91,83 | 86,26 | 90,78 | 4,84% | 146.977,00 |
| 03.02.2026 | 88,00 | 89,00 | 83,04 | 86,59 | -2,78% | 134.864,00 |
| 02.02.2026 | 84,54 | 91,79 | 84,54 | 89,07 | 6,00% | 100.710,00 |
| 30.01.2026 | 77,76 | 86,69 | 77,76 | 84,03 | 10,26% | 93.260,00 |
| 29.01.2026 | 76,07 | 76,90 | 74,88 | 76,21 | 1,37% | 45.300,00 |
| 28.01.2026 | 75,62 | 76,55 | 75,06 | 75,18 | -0,58% | 20.917,00 |
| 27.01.2026 | 76,25 | 76,26 | 74,72 | 75,62 | -1,54% | 36.758,00 |
| 26.01.2026 | 77,41 | 77,91 | 76,60 | 76,80 | -0,47% | 25.675,00 |
| 23.01.2026 | 78,94 | 79,37 | 76,00 | 77,16 | -2,98% | 26.471,00 |
| 22.01.2026 | 79,56 | 79,85 | 77,43 | 79,53 | -0,28% | 49.011,00 |
| 21.01.2026 | 81,18 | 82,29 | 79,36 | 79,75 | -0,66% | 55.244,00 |
| 20.01.2026 | 80,16 | 81,80 | 80,00 | 80,28 | -2,18% | 45.154,00 |
| 16.01.2026 | 79,49 | 82,39 | 78,43 | 82,07 | 3,86% | 53.898,00 |
| 15.01.2026 | 74,62 | 79,51 | 74,62 | 79,02 | 5,90% | 47.404,00 |
| 14.01.2026 | 73,90 | 74,83 | 72,88 | 74,62 | 0,65% | 47.534,00 |
| 13.01.2026 | 74,40 | 74,74 | 73,60 | 74,14 | -0,58% | 14.441,00 |
| 12.01.2026 | 73,26 | 74,82 | 72,76 | 74,57 | 0,81% | 21.777,00 |
| 09.01.2026 | 73,52 | 75,32 | 73,01 | 73,97 | 0,64% | 50.434,00 |
| 08.01.2026 | 72,84 | 73,56 | 72,84 | 73,50 | 0,84% | 31.726,00 |
| 07.01.2026 | 73,96 | 74,00 | 72,43 | 72,89 | -1,66% | 19.239,00 |
| 06.01.2026 | 73,77 | 74,49 | 72,46 | 74,12 | 0,03% | 22.725,00 |
| 05.01.2026 | 72,72 | 75,21 | 71,21 | 74,10 | 2,01% | 31.884,00 |