158,660$
-2,73%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 164,66 | 167,83 | 158,61 | 159,16 | -2,43% | 37.133.719,00 |
| 11.03.2026 | 166,38 | 171,76 | 160,58 | 163,12 | 9,18% | 82.526.391,00 |
| 10.03.2026 | 153,62 | 154,14 | 148,45 | 149,40 | -1,43% | 41.939.523,00 |
| 09.03.2026 | 150,70 | 152,00 | 146,44 | 151,56 | -0,92% | 31.892,00 |
| 06.03.2026 | 152,92 | 159,19 | 151,62 | 152,96 | -1,18% | 31.892,00 |
| 05.03.2026 | 152,59 | 157,94 | 150,12 | 154,79 | 1,59% | 23.591.171,00 |
| 04.03.2026 | 150,01 | 153,61 | 149,10 | 152,37 | 2,25% | 16.926.641,00 |
| 03.03.2026 | 144,75 | 150,93 | 143,05 | 149,01 | -0,16% | 19.864.541,00 |
| 02.03.2026 | 141,62 | 150,17 | 141,18 | 149,25 | 2,65% | 21.909.794,00 |
| 27.02.2026 | 143,88 | 146,08 | 142,10 | 145,40 | -3,27% | 36.229.896,00 |
| 26.02.2026 | 148,79 | 152,50 | 145,15 | 150,31 | 1,64% | 20.348.180,00 |
| 25.02.2026 | 149,16 | 153,28 | 147,34 | 147,89 | 1,20% | 26.267.817,00 |
| 24.02.2026 | 140,84 | 146,76 | 138,73 | 146,14 | 3,42% | 21.126.787,00 |
| 23.02.2026 | 145,69 | 145,80 | 138,59 | 141,31 | -4,57% | 31.560.187,00 |
| 20.02.2026 | 153,30 | 153,99 | 147,39 | 148,08 | -5,40% | 29.621.889,00 |
| 19.02.2026 | 157,19 | 160,08 | 155,77 | 156,54 | 0,24% | 14.976.162,00 |
| 18.02.2026 | 154,41 | 157,30 | 151,37 | 156,17 | 1,43% | 14.801.081,00 |
| 17.02.2026 | 157,98 | 159,28 | 152,88 | 153,97 | -3,85% | 19.610.800,00 |
| 13.02.2026 | 159,25 | 162,30 | 155,29 | 160,14 | 2,34% | 18.596.959,00 |
| 12.02.2026 | 157,93 | 159,04 | 152,50 | 156,48 | -0,43% | 23.285.399,00 |
| 11.02.2026 | 163,66 | 163,66 | 154,00 | 157,16 | -1,71% | 24.538.854,00 |
| 10.02.2026 | 160,00 | 165,39 | 156,96 | 159,89 | 2,11% | 40.092.248,00 |
| 09.02.2026 | 148,49 | 159,75 | 147,00 | 156,59 | 9,64% | 49.936.490,00 |
| 06.02.2026 | 139,75 | 143,20 | 138,91 | 142,82 | 4,65% | 29.962.414,00 |
| 05.02.2026 | 145,60 | 146,55 | 135,25 | 136,48 | -6,95% | 42.788.953,00 |
| 04.02.2026 | 153,89 | 153,94 | 144,43 | 146,67 | -5,17% | 42.323.390,00 |
| 03.02.2026 | 158,26 | 159,38 | 151,90 | 154,67 | -3,37% | 43.260.101,00 |
| 02.02.2026 | 170,92 | 171,20 | 160,00 | 160,06 | -2,75% | 47.421.032,00 |
| 30.01.2026 | 168,17 | 168,90 | 163,24 | 164,58 | -2,62% | 27.362.378,00 |
| 29.01.2026 | 170,15 | 170,23 | 161,52 | 169,01 | -2,19% | 37.254.511,00 |
| 28.01.2026 | 174,91 | 181,68 | 171,86 | 172,80 | -1,20% | 35.882.668,00 |
| 27.01.2026 | 179,19 | 179,72 | 173,68 | 174,90 | -4,13% | 27.093.664,00 |
| 26.01.2026 | 179,10 | 185,31 | 178,53 | 182,44 | 2,98% | 21.100.378,00 |
| 23.01.2026 | 172,62 | 179,65 | 172,00 | 177,16 | -0,57% | 23.011.338,00 |
| 22.01.2026 | 179,37 | 180,16 | 176,50 | 178,18 | 2,47% | 21.141.907,00 |
| 21.01.2026 | 179,68 | 180,60 | 170,60 | 173,88 | -3,36% | 38.189.995,00 |
| 20.01.2026 | 186,48 | 187,19 | 179,36 | 179,92 | -5,85% | 29.129.492,00 |
| 16.01.2026 | 189,91 | 191,87 | 186,53 | 191,09 | 0,65% | 19.224.705,00 |
| 15.01.2026 | 195,01 | 195,01 | 189,39 | 189,85 | -1,94% | 16.418.626,00 |
| 14.01.2026 | 201,68 | 201,68 | 190,81 | 193,61 | -4,29% | 22.473.159,00 |
| 13.01.2026 | 205,00 | 207,80 | 200,66 | 202,29 | -1,17% | 15.857.426,00 |
| 12.01.2026 | 197,60 | 206,60 | 197,01 | 204,68 | 3,10% | 25.428.545,00 |
| 09.01.2026 | 191,66 | 200,18 | 188,78 | 198,52 | 4,68% | 26.152.742,00 |
| 08.01.2026 | 190,88 | 190,95 | 186,15 | 189,65 | -1,65% | 19.468.504,00 |
| 07.01.2026 | 195,30 | 195,67 | 192,00 | 192,84 | -0,47% | 11.171.198,00 |
| 06.01.2026 | 192,56 | 194,88 | 190,70 | 193,75 | 0,60% | 16.474.464,00 |
| 05.01.2026 | 198,34 | 201,69 | 192,33 | 192,59 | -1,59% | 22.635.516,00 |