87,490$
-1,73%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 88,14 | 88,41 | 86,60 | 87,46 | -1,76% | 41.521,00 |
| 26.03.2026 | 87,45 | 89,96 | 87,45 | 89,03 | 1,10% | 52.282,00 |
| 25.03.2026 | 89,37 | 89,57 | 86,88 | 88,06 | 1,98% | 33.421,00 |
| 24.03.2026 | 86,17 | 87,27 | 85,06 | 86,35 | 1,11% | 37.850,00 |
| 23.03.2026 | 84,05 | 86,47 | 83,87 | 85,40 | 2,28% | 35.056,00 |
| 20.03.2026 | 83,00 | 83,86 | 81,88 | 83,50 | -1,11% | 86.521,00 |
| 19.03.2026 | 83,91 | 84,60 | 82,00 | 84,44 | 1,00% | 49.127,00 |
| 18.03.2026 | 84,22 | 85,40 | 82,60 | 83,60 | -1,02% | 29.089,00 |
| 17.03.2026 | 84,66 | 85,01 | 83,50 | 84,46 | 1,15% | 19.783,00 |
| 16.03.2026 | 83,95 | 85,03 | 83,20 | 83,50 | 1,19% | 26.618,00 |
| 13.03.2026 | 83,66 | 84,64 | 82,05 | 82,52 | -1,00% | 19.899,00 |
| 12.03.2026 | 83,80 | 84,39 | 81,90 | 83,35 | -1,79% | 43.246,00 |
| 11.03.2026 | 84,44 | 84,89 | 82,52 | 84,87 | -0,22% | 27.946,00 |
| 10.03.2026 | 83,25 | 86,49 | 82,56 | 85,06 | 2,17% | 46.947,00 |
| 09.03.2026 | 84,14 | 85,71 | 81,63 | 83,25 | -2,71% | 138.371,00 |
| 06.03.2026 | 86,02 | 86,34 | 84,48 | 85,57 | -3,28% | 73.214,00 |
| 05.03.2026 | 89,77 | 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 |
| 02.01.2026 | 72,58 | 73,03 | 71,30 | 72,64 | 0,48% | 26.000,00 |
| 31.12.2025 | 73,52 | 73,85 | 71,26 | 72,29 | -0,74% | 71.369,00 |
| 30.12.2025 | 75,66 | 75,66 | 72,50 | 72,83 | -0,91% | 34.213,00 |
| 29.12.2025 | 73,71 | 74,64 | 72,54 | 73,50 | -0,89% | 31.128,00 |
| 26.12.2025 | 74,71 | 75,24 | 73,13 | 74,16 | -2,34% | 32.462,00 |
| 24.12.2025 | 75,51 | 76,06 | 74,42 | 75,94 | 0,24% | 28.103,00 |
| 23.12.2025 | 75,87 | 76,86 | 75,75 | 75,76 | -0,64% | 41.204,00 |
| 22.12.2025 | 74,65 | 76,90 | 74,65 | 76,25 | 2,36% | 38.005,00 |
| 19.12.2025 | 73,82 | 75,00 | 73,15 | 74,49 | 0,54% | 173.010,00 |
| 18.12.2025 | 74,07 | 75,47 | 74,07 | 74,09 | 1,15% | 42.577,00 |
| 17.12.2025 | 73,44 | 75,33 | 72,88 | 73,25 | -0,03% | 52.091,00 |
| 16.12.2025 | 73,32 | 74,32 | 70,96 | 73,27 | 1,16% | 50.489,00 |
| 15.12.2025 | 73,17 | 74,15 | 71,95 | 72,43 | -0,89% | 35.165,00 |
| 12.12.2025 | 73,94 | 77,10 | 72,61 | 73,08 | 0,70% | 51.888,00 |
| 11.12.2025 | 72,41 | 73,05 | 72,00 | 72,57 | 0,82% | 31.414,00 |
| 10.12.2025 | 70,25 | 73,00 | 70,04 | 71,98 | 1,93% | 60.184,00 |
| 09.12.2025 | 67,90 | 71,86 | 67,90 | 70,62 | 3,85% | 50.937,00 |
| 08.12.2025 | 68,02 | 69,09 | 67,84 | 68,00 | 0,19% | 30.325,00 |
| 05.12.2025 | 68,75 | 68,75 | 66,73 | 67,87 | -0,91% | 57.532,00 |
| 04.12.2025 | 68,21 | 69,58 | 68,21 | 68,49 | -0,33% | 24.323,00 |
| 03.12.2025 | 67,11 | 68,75 | 66,01 | 68,72 | 2,58% | 27.819,00 |
| 02.12.2025 | 66,41 | 68,13 | 65,99 | 66,99 | -0,50% | 52.980,00 |
| 01.12.2025 | 66,87 | 68,42 | 66,87 | 67,33 | -1,03% | 19.085,00 |
| 28.11.2025 | 67,59 | 68,38 | 67,59 | 68,03 | 0,16% | 11.866,00 |
| 26.11.2025 | 67,58 | 68,38 | 66,69 | 67,92 | 0,41% | 27.929,00 |
| 25.11.2025 | 67,00 | 67,70 | 65,66 | 67,64 | 1,38% | 45.952,00 |
| 24.11.2025 | 66,32 | 67,40 | 66,32 | 66,72 | 0,97% | 28.675,00 |
| 21.11.2025 | 66,28 | 67,70 | 65,46 | 66,08 | 0,69% | 35.041,00 |
| 20.11.2025 | 67,28 | 67,28 | 65,24 | 65,63 | -0,89% | 47.509,00 |
| 19.11.2025 | 64,14 | 66,60 | 64,05 | 66,22 | 3,10% | 40.722,00 |
| 18.11.2025 | 63,85 | 66,20 | 63,85 | 64,23 | -0,31% | 46.411,00 |
| 17.11.2025 | 66,60 | 67,16 | 63,81 | 64,43 | -4,06% | 47.539,00 |
| 14.11.2025 | 67,56 | 68,35 | 67,16 | 67,16 | -1,78% | 21.919,00 |
| 13.11.2025 | 69,76 | 69,89 | 67,53 | 68,38 | -1,89% | 28.825,00 |
| 12.11.2025 | 69,84 | 70,21 | 68,91 | 69,70 | 0,20% | 31.720,00 |
| 11.11.2025 | 67,34 | 69,99 | 67,34 | 69,56 | 2,78% | 64.100,00 |
| 10.11.2025 | 67,79 | 68,55 | 67,01 | 67,68 | -0,37% | 38.507,00 |
| 07.11.2025 | 67,81 | 68,94 | 66,99 | 67,93 | 0,46% | 29.317,00 |
| 06.11.2025 | 68,12 | 69,11 | 67,25 | 67,62 | -0,78% | 28.548,00 |
| 05.11.2025 | 67,00 | 68,44 | 66,50 | 68,15 | 2,53% | 64.085,00 |
| 04.11.2025 | 66,74 | 68,12 | 66,28 | 66,47 | -0,84% | 42.148,00 |
| 03.11.2025 | 70,05 | 70,39 | 66,03 | 67,03 | -3,91% | 53.637,00 |