161,130$
1,00%
Echtzeit-Aktienkurs Oracle Corp
Bid:
Ask:
Aktienkurse zur Oracle Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 161,77 | 163,16 | 160,54 | 161,03 | 0,93% | 11.618.283,00 |
| 16.01.2025 | 159,85 | 161,50 | 158,41 | 159,54 | 0,78% | 9.191.452,00 |
| 15.01.2025 | 158,66 | 159,15 | 157,26 | 158,31 | 1,28% | 10.477.629,00 |
| 14.01.2025 | 156,42 | 157,25 | 154,35 | 156,31 | 1,55% | 7.395.459,00 |
| 13.01.2025 | 153,74 | 154,15 | 152,42 | 153,92 | -0,38% | 8.319.445,00 |
| 10.01.2025 | 159,20 | 159,20 | 153,92 | 154,50 | -5,30% | 13.593.882,00 |
| 08.01.2025 | 162,18 | 163,98 | 161,43 | 163,14 | 0,69% | 7.596.214,00 |
| 07.01.2025 | 165,58 | 166,16 | 161,32 | 162,03 | -2,21% | 7.712.222,00 |
| 06.01.2025 | 167,31 | 168,05 | 165,19 | 165,69 | -0,38% | 6.845.373,00 |
| 03.01.2025 | 166,70 | 167,20 | 165,27 | 166,32 | 0,17% | 5.878.052,00 |
| 02.01.2025 | 168,52 | 168,69 | 164,90 | 166,03 | -0,37% | 5.365.667,00 |
| 31.12.2024 | 167,20 | 167,30 | 165,84 | 166,64 | -0,16% | 4.307.524,00 |
| 30.12.2024 | 166,51 | 167,91 | 164,55 | 166,91 | -1,21% | 5.254.833,00 |
| 27.12.2024 | 170,38 | 171,15 | 167,20 | 168,96 | -1,58% | 4.344.287,00 |
| 26.12.2024 | 170,50 | 172,55 | 170,50 | 171,68 | 0,16% | 4.103.882,00 |
| 24.12.2024 | 169,70 | 171,77 | 169,03 | 171,41 | 1,34% | 2.451.547,00 |
| 23.12.2024 | 169,59 | 169,62 | 167,17 | 169,14 | -0,31% | 6.518.229,00 |
| 20.12.2024 | 167,73 | 171,26 | 165,63 | 169,66 | 0,52% | 13.810.525,00 |
| 19.12.2024 | 167,55 | 171,00 | 167,40 | 168,79 | 2,04% | 8.386.394,00 |
| 18.12.2024 | 169,41 | 171,23 | 165,36 | 165,41 | -2,53% | 8.817.934,00 |
| 17.12.2024 | 170,75 | 172,99 | 169,27 | 169,71 | -0,89% | 8.940.204,00 |
| 16.12.2024 | 173,84 | 174,27 | 170,93 | 171,23 | -1,25% | 9.571.955,00 |
| 13.12.2024 | 175,00 | 176,14 | 171,64 | 173,39 | -1,10% | 8.351.106,00 |
| 12.12.2024 | 178,00 | 178,17 | 174,81 | 175,32 | -1,83% | 8.154.218,00 |
| 11.12.2024 | 178,00 | 181,38 | 174,83 | 178,58 | 0,47% | 13.188.714,00 |
| 10.12.2024 | 173,46 | 177,80 | 171,06 | 177,74 | -6,67% | 26.502.016,00 |
| 09.12.2024 | 196,30 | 198,31 | 188,93 | 190,45 | -0,65% | 20.157.957,00 |
| 06.12.2024 | 187,00 | 192,63 | 186,38 | 191,69 | 2,93% | 10.503.383,00 |
| 05.12.2024 | 189,02 | 189,02 | 185,85 | 186,24 | -1,04% | 6.398.073,00 |
| 04.12.2024 | 188,00 | 189,79 | 185,90 | 188,19 | 2,90% | 8.906.283,00 |
| 03.12.2024 | 181,18 | 183,04 | 179,11 | 182,89 | 0,82% | 8.917.062,00 |
| 02.12.2024 | 185,29 | 185,29 | 181,00 | 181,41 | -1,86% | 8.859.696,00 |
| 29.11.2024 | 184,02 | 185,93 | 184,00 | 184,84 | 1,17% | 4.628.044,00 |
| 27.11.2024 | 188,96 | 188,96 | 182,22 | 182,70 | -4,03% | 8.368.797,00 |
| 26.11.2024 | 188,32 | 192,40 | 188,32 | 190,37 | 1,27% | 6.427.210,00 |
| 25.11.2024 | 194,50 | 194,75 | 187,99 | 187,99 | -2,24% | 15.138.474,00 |
| 22.11.2024 | 193,00 | 194,20 | 191,06 | 192,29 | -0,07% | 6.879.447,00 |
| 21.11.2024 | 191,94 | 196,04 | 191,64 | 192,43 | 0,88% | 11.394.263,00 |
| 20.11.2024 | 190,90 | 190,97 | 187,82 | 190,75 | 0,98% | 4.860.222,00 |
| 19.11.2024 | 184,89 | 189,32 | 184,32 | 188,90 | 1,71% | 8.116.958,00 |
| 18.11.2024 | 184,30 | 186,18 | 182,88 | 185,73 | 1,08% | 6.291.406,00 |
| 15.11.2024 | 184,52 | 185,80 | 182,33 | 183,74 | -1,77% | 8.986.276,00 |
| 14.11.2024 | 188,66 | 189,59 | 186,71 | 187,05 | -1,36% | 7.804.318,00 |
| 13.11.2024 | 189,00 | 191,77 | 188,79 | 189,63 | 0,03% | 5.695.426,00 |
| 12.11.2024 | 188,54 | 190,61 | 187,20 | 189,58 | 0,24% | 6.629.891,00 |
| 11.11.2024 | 191,20 | 191,50 | 187,84 | 189,13 | -0,06% | 5.973.638,00 |
| 08.11.2024 | 186,26 | 190,16 | 186,26 | 189,25 | 1,55% | 8.520.419,00 |
| 07.11.2024 | 181,08 | 186,67 | 180,54 | 186,37 | 2,83% | 7.759.399,00 |
| 06.11.2024 | 178,52 | 182,10 | 177,42 | 181,24 | 5,51% | 11.084.987,00 |
| 05.11.2024 | 170,47 | 171,89 | 170,32 | 171,78 | 1,29% | 5.456.754,00 |
| 04.11.2024 | 170,31 | 170,48 | 168,73 | 169,59 | -0,25% | 4.804.405,00 |
| 01.11.2024 | 170,15 | 172,27 | 169,10 | 170,02 | 1,30% | 5.680.595,00 |
| 31.10.2024 | 170,52 | 170,88 | 167,40 | 167,84 | -3,85% | 9.477.476,00 |
| 30.10.2024 | 173,98 | 176,16 | 172,79 | 174,56 | 0,65% | 5.822.451,00 |
| 29.10.2024 | 172,29 | 174,02 | 172,29 | 173,43 | 0,59% | 4.122.913,00 |
| 28.10.2024 | 174,05 | 174,17 | 172,13 | 172,42 | -0,63% | 4.329.971,00 |
| 25.10.2024 | 174,78 | 176,29 | 173,10 | 173,52 | -0,49% | 3.674.717,00 |
| 24.10.2024 | 173,32 | 174,95 | 172,91 | 174,38 | 0,74% | 3.488.036,00 |
| 23.10.2024 | 174,50 | 176,07 | 173,01 | 173,10 | -1,26% | 4.830.414,00 |
| 22.10.2024 | 175,45 | 175,85 | 174,28 | 175,31 | 0,89% | 5.510.114,00 |
| 21.10.2024 | 174,45 | 175,15 | 173,16 | 173,76 | -0,53% | 4.198.362,00 |
| 18.10.2024 | 176,80 | 176,97 | 174,58 | 174,69 | -0,56% | 5.001.257,00 |
| 17.10.2024 | 177,50 | 177,75 | 175,14 | 175,68 | 0,52% | 5.473.951,00 |
| 16.10.2024 | 173,50 | 174,91 | 171,64 | 174,77 | 0,39% | 6.383.034,00 |
| 15.10.2024 | 176,94 | 178,22 | 173,75 | 174,09 | -1,15% | 5.848.630,00 |
| 14.10.2024 | 176,55 | 177,22 | 175,50 | 176,12 | 0,20% | 4.688.662,00 |
| 11.10.2024 | 175,50 | 177,00 | 174,40 | 175,77 | 0,21% | 5.869.413,00 |
| 10.10.2024 | 177,65 | 178,30 | 174,18 | 175,41 | -1,62% | 7.115.887,00 |
| 09.10.2024 | 174,56 | 178,61 | 173,81 | 178,29 | 2,25% | 8.120.894,00 |
| 08.10.2024 | 170,60 | 174,64 | 170,44 | 174,37 | 2,59% | 7.845.377,00 |
| 07.10.2024 | 170,42 | 172,33 | 169,55 | 169,97 | -0,52% | 6.790.956,00 |
| 04.10.2024 | 168,71 | 170,90 | 168,16 | 170,86 | 2,40% | 6.389.504,00 |
| 03.10.2024 | 166,89 | 167,86 | 166,24 | 166,86 | -0,51% | 4.735.708,00 |
| 02.10.2024 | 167,60 | 169,18 | 167,27 | 167,71 | 0,33% | 7.073.025,00 |
| 01.10.2024 | 170,22 | 170,51 | 165,97 | 167,16 | -1,90% | 7.595.053,00 |
| 30.09.2024 | 169,50 | 170,52 | 166,45 | 170,40 | 0,98% | 10.218.973,00 |
| 27.09.2024 | 168,09 | 169,11 | 166,51 | 168,74 | 0,38% | 8.974.377,00 |
| 26.09.2024 | 167,65 | 168,36 | 166,48 | 168,10 | 1,09% | 7.096.842,00 |
| 25.09.2024 | 167,69 | 168,75 | 165,66 | 166,28 | 0,29% | 7.142.437,00 |
| 24.09.2024 | 165,74 | 166,10 | 163,92 | 165,80 | -0,09% | 6.155.076,00 |
| 23.09.2024 | 167,23 | 167,33 | 164,26 | 165,95 | -1,22% | 7.916.081,00 |
| 20.09.2024 | 167,13 | 168,83 | 166,60 | 168,00 | 0,24% | 12.187.736,00 |
| 19.09.2024 | 167,25 | 168,16 | 164,51 | 167,59 | 1,86% | 10.075.884,00 |
| 18.09.2024 | 167,62 | 167,62 | 163,73 | 164,53 | -1,76% | 12.274.414,00 |
| 17.09.2024 | 170,28 | 170,64 | 166,77 | 167,47 | -1,68% | 12.580.114,00 |
| 16.09.2024 | 164,99 | 173,99 | 164,51 | 170,33 | 5,12% | 27.384.374,00 |
| 13.09.2024 | 173,70 | 173,94 | 161,00 | 162,03 | 0,40% | 25.727.805,00 |
| 12.09.2024 | 159,04 | 162,34 | 157,90 | 161,38 | 2,67% | 16.352.048,00 |
| 11.09.2024 | 156,78 | 159,44 | 154,84 | 157,18 | 0,83% | 12.630.122,00 |
| 10.09.2024 | 154,23 | 160,52 | 153,12 | 155,89 | 11,44% | 37.374.210,00 |
| 09.09.2024 | 142,49 | 143,30 | 139,51 | 139,89 | -1,35% | 20.233.428,00 |
| 06.09.2024 | 143,79 | 143,94 | 139,40 | 141,81 | -0,56% | 11.154.796,00 |
| 05.09.2024 | 141,40 | 143,28 | 140,30 | 142,61 | 1,32% | 8.733.246,00 |
| 04.09.2024 | 138,44 | 141,10 | 137,95 | 140,75 | 0,90% | 6.243.325,00 |
| 03.09.2024 | 140,45 | 142,20 | 138,83 | 139,50 | -1,27% | 6.831.174,00 |
| 30.08.2024 | 140,33 | 141,72 | 140,10 | 141,29 | 1,34% | 7.980.679,00 |
| 29.08.2024 | 139,14 | 141,16 | 138,85 | 139,42 | 1,12% | 4.588.361,00 |
| 28.08.2024 | 138,83 | 138,95 | 136,91 | 137,88 | -0,43% | 3.022.639,00 |
| 27.08.2024 | 137,85 | 139,50 | 137,74 | 138,48 | -0,30% | 3.872.342,00 |
| 26.08.2024 | 139,39 | 139,40 | 138,19 | 138,90 | -0,21% | 2.729.605,00 |