165,670$
-2,38%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 9.474.918,00 |
| 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% | 8.098.670,00 |
| 11.12.2024 | 178,00 | 181,38 | 174,83 | 178,58 | 0,47% | 13.109.601,00 |
| 10.12.2024 | 173,46 | 177,80 | 171,06 | 177,74 | -6,67% | 25.834.700,00 |
| 09.12.2024 | 196,30 | 198,31 | 188,93 | 190,45 | -0,65% | 16.794.048,00 |
| 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% | 6.093.695,00 |
| 04.12.2024 | 188,00 | 189,79 | 185,90 | 188,19 | 2,90% | 8.848.114,00 |
| 03.12.2024 | 181,18 | 183,04 | 179,11 | 182,89 | 0,82% | 8.470.949,00 |
| 02.12.2024 | 185,29 | 185,29 | 181,00 | 181,41 | -1,86% | 8.730.940,00 |
| 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% | 6.367.088,00 |
| 25.11.2024 | 194,50 | 194,75 | 187,99 | 187,99 | -2,24% | 14.361.501,00 |
| 22.11.2024 | 193,00 | 194,20 | 191,06 | 192,29 | -0,07% | 6.879.447,00 |
| 21.11.2024 | 191,83 | 196,02 | 191,65 | 192,42 | 0,88% | 1.031.678,00 |
| 20.11.2024 | 190,90 | 190,97 | 187,82 | 190,75 | 0,98% | 4.771.814,00 |
| 19.11.2024 | 184,89 | 189,32 | 184,32 | 188,90 | 1,71% | 5.559.642,00 |
| 18.11.2024 | 184,70 | 186,18 | 182,88 | 185,73 | 1,08% | 6.286.508,00 |
| 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% | 7.201.136,00 |
| 13.11.2024 | 189,06 | 191,77 | 188,79 | 189,63 | 0,03% | 5.670.237,00 |
| 12.11.2024 | 189,15 | 190,61 | 187,20 | 189,58 | 0,24% | 5.949.838,00 |
| 11.11.2024 | 191,20 | 191,50 | 187,84 | 189,13 | -0,06% | 5.946.285,00 |
| 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% | 7.696.113,00 |
| 06.11.2024 | 178,52 | 182,10 | 177,42 | 181,24 | 5,51% | 10.621.905,00 |
| 05.11.2024 | 170,47 | 171,89 | 170,32 | 171,78 | 1,29% | 5.195.230,00 |
| 04.11.2024 | 170,31 | 170,48 | 168,73 | 169,59 | -0,25% | 4.798.913,00 |
| 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% | 9.388.721,00 |
| 30.10.2024 | 173,98 | 176,16 | 172,79 | 174,56 | 0,65% | 5.726.768,00 |
| 29.10.2024 | 172,29 | 174,02 | 172,29 | 173,43 | 0,59% | 3.562.475,00 |
| 28.10.2024 | 174,05 | 174,17 | 172,13 | 172,42 | -0,63% | 3.988.625,00 |
| 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% | 3.459.296,00 |
| 23.10.2024 | 174,50 | 176,07 | 173,01 | 173,10 | -1,26% | 4.515.509,00 |
| 22.10.2024 | 175,45 | 175,85 | 174,28 | 175,31 | 0,89% | 4.742.979,00 |
| 21.10.2024 | 174,45 | 175,15 | 173,16 | 173,76 | -0,53% | 4.131.359,00 |
| 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% | 5.359.320,00 |
| 16.10.2024 | 173,50 | 174,91 | 171,64 | 174,77 | 0,39% | 5.936.210,00 |
| 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% | 4.237.753,00 |
| 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% | 7.100.379,00 |
| 09.10.2024 | 174,56 | 178,61 | 173,81 | 178,29 | 2,25% | 8.012.603,00 |
| 08.10.2024 | 170,60 | 174,64 | 170,44 | 174,37 | 2,59% | 7.697.423,00 |
| 07.10.2024 | 170,42 | 172,33 | 169,55 | 169,97 | -0,52% | 6.286.552,00 |
| 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% | 4.709.638,00 |
| 02.10.2024 | 167,60 | 169,18 | 167,27 | 167,71 | 0,33% | 6.898.520,00 |
| 01.10.2024 | 170,22 | 170,51 | 165,97 | 167,16 | -1,90% | 7.553.735,00 |
| 30.09.2024 | 169,50 | 170,52 | 166,45 | 170,40 | 0,98% | 10.138.582,00 |
| 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% | 7.051.244,00 |
| 25.09.2024 | 167,69 | 168,75 | 165,66 | 166,28 | 0,29% | 7.032.272,00 |
| 24.09.2024 | 165,74 | 166,10 | 163,92 | 165,80 | -0,09% | 5.806.723,00 |
| 23.09.2024 | 167,23 | 167,33 | 164,26 | 165,95 | -1,22% | 7.789.131,00 |
| 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% | 9.974.433,00 |
| 18.09.2024 | 167,62 | 167,62 | 163,73 | 164,53 | -1,76% | 12.241.331,00 |
| 17.09.2024 | 170,28 | 170,64 | 166,77 | 167,47 | -1,68% | 12.366.175,00 |
| 16.09.2024 | 164,99 | 173,99 | 164,51 | 170,33 | 5,12% | 26.398.114,00 |
| 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% | 15.106.821,00 |
| 11.09.2024 | 156,78 | 159,44 | 154,84 | 157,18 | 0,83% | 12.297.962,00 |
| 10.09.2024 | 154,23 | 160,52 | 153,12 | 155,89 | 11,44% | 37.297.346,00 |
| 09.09.2024 | 142,49 | 143,30 | 139,51 | 139,89 | -1,35% | 16.900.254,00 |
| 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% | 8.715.228,00 |
| 04.09.2024 | 138,44 | 141,10 | 137,95 | 140,75 | 0,90% | 6.224.494,00 |
| 03.09.2024 | 140,45 | 142,20 | 138,83 | 139,50 | -1,27% | 6.693.274,00 |
| 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% | 3.811.676,00 |
| 28.08.2024 | 138,83 | 138,95 | 136,91 | 137,88 | -0,43% | 2.987.828,00 |
| 27.08.2024 | 137,85 | 139,50 | 137,74 | 138,48 | -0,30% | 3.778.124,00 |
| 26.08.2024 | 139,39 | 139,40 | 138,19 | 138,90 | -0,21% | 2.724.083,00 |
| 23.08.2024 | 138,73 | 139,79 | 137,26 | 139,19 | 0,80% | 4.544.571,00 |
| 22.08.2024 | 140,70 | 141,08 | 137,65 | 138,08 | -1,51% | 5.139.081,00 |
| 21.08.2024 | 138,80 | 140,30 | 138,55 | 140,20 | 0,74% | 3.729.663,00 |
| 20.08.2024 | 137,82 | 139,79 | 137,82 | 139,17 | 0,91% | 3.713.908,00 |
| 19.08.2024 | 137,53 | 137,95 | 136,46 | 137,92 | 0,33% | 3.622.823,00 |
| 16.08.2024 | 136,79 | 137,82 | 136,39 | 137,47 | 0,39% | 4.893.787,00 |
| 15.08.2024 | 136,93 | 137,25 | 135,72 | 136,93 | 0,98% | 4.679.347,00 |
| 14.08.2024 | 134,04 | 135,97 | 134,01 | 135,60 | 1,00% | 3.997.617,00 |
| 13.08.2024 | 132,97 | 134,54 | 132,81 | 134,26 | 1,27% | 4.304.642,00 |
| 12.08.2024 | 132,25 | 132,71 | 131,21 | 132,58 | 0,39% | 5.561.811,00 |
| 09.08.2024 | 128,40 | 132,37 | 128,34 | 132,06 | 2,40% | 5.597.278,00 |
| 08.08.2024 | 128,00 | 129,82 | 127,65 | 128,96 | 2,43% | 6.032.272,00 |
| 07.08.2024 | 128,92 | 130,30 | 125,75 | 125,90 | -1,80% | 8.256.485,00 |
| 06.08.2024 | 130,54 | 131,04 | 128,08 | 128,21 | 0,27% | 8.299.711,00 |
| 05.08.2024 | 127,89 | 129,97 | 126,66 | 127,86 | -4,07% | 10.247.200,00 |
| 02.08.2024 | 132,77 | 134,30 | 131,80 | 133,28 | -3,08% | 8.251.585,00 |
| 01.08.2024 | 139,29 | 140,39 | 135,77 | 137,51 | -1,39% | 5.721.754,00 |
| 31.07.2024 | 139,69 | 141,55 | 138,66 | 139,45 | 2,79% | 7.180.402,00 |
| 30.07.2024 | 139,07 | 139,57 | 134,96 | 135,67 | -1,91% | 6.381.487,00 |