58,590$
-2,09%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 60,31 | 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 |
| 12.12.2024 | 63,76 | 64,39 | 63,22 | 63,66 | -0,39% | 12.812,00 |
| 11.12.2024 | 63,48 | 64,40 | 62,57 | 63,91 | 1,06% | 47.643,00 |
| 10.12.2024 | 62,76 | 64,35 | 62,74 | 63,24 | -0,03% | 36.766,00 |
| 09.12.2024 | 63,77 | 64,08 | 62,50 | 63,26 | -0,25% | 34.107,00 |
| 06.12.2024 | 63,99 | 63,99 | 62,50 | 63,42 | -1,20% | 28.124,00 |
| 05.12.2024 | 65,25 | 65,26 | 62,87 | 64,19 | -1,78% | 39.922,00 |
| 04.12.2024 | 67,48 | 67,48 | 64,03 | 65,35 | -2,98% | 39.625,00 |
| 03.12.2024 | 66,50 | 70,25 | 66,10 | 67,36 | 2,54% | 96.213,00 |
| 02.12.2024 | 62,08 | 67,12 | 61,97 | 65,69 | 6,45% | 105.126,00 |
| 29.11.2024 | 62,25 | 62,81 | 61,18 | 61,71 | 0,18% | 27.238,00 |
| 27.11.2024 | 60,42 | 61,60 | 60,19 | 61,60 | 2,58% | 21.464,00 |
| 26.11.2024 | 60,24 | 61,18 | 59,15 | 60,05 | -1,31% | 29.542,00 |
| 25.11.2024 | 61,12 | 61,74 | 60,77 | 60,85 | -0,18% | 25.952,00 |
| 22.11.2024 | 61,73 | 62,09 | 60,87 | 60,96 | -1,04% | 23.885,00 |
| 21.11.2024 | 60,05 | 61,81 | 60,02 | 61,60 | 2,33% | 7.225,00 |
| 20.11.2024 | 60,04 | 60,33 | 59,27 | 60,20 | 0,23% | 17.635,00 |
| 19.11.2024 | 59,03 | 60,38 | 59,03 | 60,06 | 0,12% | 12.381,00 |
| 18.11.2024 | 59,28 | 60,57 | 59,28 | 59,99 | 0,10% | 25.176,00 |
| 15.11.2024 | 60,31 | 60,31 | 59,35 | 59,93 | 0,17% | 29.528,00 |
| 14.11.2024 | 59,20 | 60,13 | 58,89 | 59,83 | 0,74% | 31.153,00 |
| 13.11.2024 | 60,42 | 60,42 | 59,31 | 59,39 | -1,41% | 26.428,00 |
| 12.11.2024 | 61,28 | 61,70 | 60,23 | 60,24 | -2,06% | 50.464,00 |
| 11.11.2024 | 61,85 | 62,27 | 61,29 | 61,51 | -0,26% | 25.552,00 |
| 08.11.2024 | 60,79 | 62,20 | 60,47 | 61,67 | 0,69% | 21.857,00 |
| 07.11.2024 | 62,00 | 62,38 | 61,25 | 61,25 | -1,51% | 51.814,00 |
| 06.11.2024 | 60,41 | 63,27 | 60,41 | 62,19 | 4,94% | 49.658,00 |
| 05.11.2024 | 59,00 | 59,70 | 58,83 | 59,26 | 0,71% | 33.749,00 |
| 04.11.2024 | 58,15 | 59,16 | 57,25 | 58,84 | 1,66% | 37.394,00 |
| 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 |