22,880$
0,26%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 22,78 | 22,85 | 22,69 | 22,82 | 0,26% | 106.941,00 |
| 01.07.2025 | 22,75 | 22,82 | 22,66 | 22,76 | 1,07% | 175.967,00 |
| 30.06.2025 | 22,56 | 22,57 | 22,34 | 22,52 | 1,49% | 197.184,00 |
| 27.06.2025 | 22,10 | 22,29 | 22,05 | 22,19 | 1,19% | 219.271,00 |
| 26.06.2025 | 21,73 | 21,93 | 21,72 | 21,93 | 2,96% | 152.990,00 |
| 25.06.2025 | 21,36 | 21,41 | 21,28 | 21,30 | -1,39% | 143.554,00 |
| 24.06.2025 | 21,58 | 21,67 | 21,55 | 21,60 | 0,56% | 238.150,00 |
| 23.06.2025 | 21,14 | 21,48 | 21,14 | 21,48 | 1,08% | 203.417,00 |
| 20.06.2025 | 21,28 | 21,33 | 21,19 | 21,25 | -0,28% | 224.947,00 |
| 18.06.2025 | 21,35 | 21,42 | 21,26 | 21,31 | 0,57% | 239.270,00 |
| 17.06.2025 | 21,34 | 21,35 | 21,14 | 21,19 | -1,90% | 230.756,00 |
| 16.06.2025 | 21,65 | 21,83 | 21,59 | 21,60 | -0,14% | 182.286,00 |
| 13.06.2025 | 21,64 | 21,71 | 21,53 | 21,63 | -1,14% | 116.176,00 |
| 12.06.2025 | 21,70 | 21,88 | 21,68 | 21,88 | 1,63% | 136.651,00 |
| 11.06.2025 | 21,59 | 21,62 | 21,49 | 21,53 | -0,32% | 117.540,00 |
| 10.06.2025 | 21,64 | 21,65 | 21,57 | 21,60 | 0,28% | 101.642,00 |
| 09.06.2025 | 21,47 | 21,59 | 21,47 | 21,54 | 0,61% | 609.740,00 |
| 06.06.2025 | 21,24 | 21,41 | 21,24 | 21,41 | 0,94% | 81.435,00 |
| 05.06.2025 | 21,19 | 21,22 | 21,06 | 21,21 | -0,75% | 131.649,00 |
| 04.06.2025 | 21,35 | 21,47 | 21,33 | 21,37 | -0,42% | 85.040,00 |
| 03.06.2025 | 21,38 | 21,50 | 21,33 | 21,46 | 0,94% | 260.074,00 |
| 02.06.2025 | 21,26 | 21,28 | 21,17 | 21,26 | 0,00% | 322.630,00 |
| 30.05.2025 | 21,22 | 21,27 | 21,10 | 21,26 | 0,38% | 97.384,00 |
| 29.05.2025 | 21,18 | 21,22 | 21,03 | 21,18 | 1,05% | 148.790,00 |
| 28.05.2025 | 21,00 | 21,03 | 20,93 | 20,96 | -1,64% | 103.472,00 |
| 27.05.2025 | 21,00 | 21,33 | 20,95 | 21,31 | 3,75% | 189.879,00 |
| 23.05.2025 | 20,40 | 20,60 | 20,37 | 20,54 | -0,15% | 147.581,00 |
| 22.05.2025 | 20,54 | 20,63 | 20,51 | 20,57 | 0,05% | 159.078,00 |
| 21.05.2025 | 20,66 | 20,79 | 20,55 | 20,56 | 0,39% | 159.696,00 |
| 20.05.2025 | 20,40 | 20,54 | 20,40 | 20,48 | -0,19% | 152.868,00 |
| 19.05.2025 | 20,36 | 20,52 | 20,35 | 20,52 | -0,10% | 196.815,00 |
| 16.05.2025 | 20,53 | 20,58 | 20,45 | 20,54 | -0,05% | 145.232,00 |
| 15.05.2025 | 20,42 | 20,60 | 20,38 | 20,55 | 1,43% | 305.978,00 |
| 14.05.2025 | 20,28 | 20,35 | 20,12 | 20,26 | 0,95% | 215.677,00 |
| 13.05.2025 | 20,10 | 20,14 | 19,90 | 20,07 | -2,15% | 383.464,00 |
| 12.05.2025 | 20,43 | 20,61 | 20,20 | 20,51 | 1,99% | 270.178,00 |
| 09.05.2025 | 20,18 | 20,21 | 20,08 | 20,11 | 0,75% | 176.988,00 |
| 08.05.2025 | 19,97 | 20,10 | 19,92 | 19,96 | -0,20% | 199.953,00 |
| 07.05.2025 | 20,11 | 20,12 | 19,93 | 20,00 | -1,14% | 238.877,00 |
| 06.05.2025 | 20,15 | 20,34 | 20,04 | 20,23 | 0,10% | 124.680,00 |
| 05.05.2025 | 20,13 | 20,34 | 20,12 | 20,21 | 0,45% | 784.121,00 |
| 02.05.2025 | 20,02 | 20,14 | 19,97 | 20,12 | 0,20% | 158.382,00 |
| 01.05.2025 | 20,19 | 20,26 | 20,07 | 20,08 | 0,10% | 191.567,00 |
| 30.04.2025 | 19,94 | 20,07 | 19,79 | 20,06 | -0,79% | 179.174,00 |
| 29.04.2025 | 20,11 | 20,28 | 20,08 | 20,22 | 0,30% | 433.184,00 |
| 28.04.2025 | 19,95 | 20,17 | 19,84 | 20,16 | 0,80% | 318.880,00 |
| 25.04.2025 | 19,99 | 20,08 | 19,80 | 20,00 | -1,48% | 292.167,00 |
| 24.04.2025 | 20,11 | 20,32 | 20,07 | 20,30 | 0,89% | 148.535,00 |
| 23.04.2025 | 20,09 | 20,30 | 19,87 | 20,12 | 1,11% | 231.617,00 |
| 22.04.2025 | 19,88 | 20,05 | 19,81 | 19,90 | 1,95% | 231.238,00 |
| 21.04.2025 | 19,73 | 19,83 | 19,32 | 19,52 | -1,01% | 203.088,00 |
| 17.04.2025 | 19,52 | 19,82 | 19,52 | 19,72 | 3,57% | 357.494,00 |
| 16.04.2025 | 19,23 | 19,56 | 18,99 | 19,04 | -0,26% | 655.208,00 |
| 15.04.2025 | 19,11 | 19,31 | 19,08 | 19,09 | -0,16% | 300.393,00 |
| 14.04.2025 | 18,88 | 19,17 | 18,88 | 19,12 | 2,25% | 391.106,00 |
| 11.04.2025 | 18,63 | 18,83 | 18,22 | 18,70 | -0,27% | 503.606,00 |
| 10.04.2025 | 19,17 | 19,17 | 18,33 | 18,75 | -3,05% | 314.866,00 |
| 09.04.2025 | 17,93 | 19,47 | 17,75 | 19,34 | 5,97% | 511.165,00 |
| 08.04.2025 | 19,12 | 19,20 | 18,08 | 18,25 | -1,35% | 501.563,00 |
| 07.04.2025 | 18,21 | 19,13 | 17,86 | 18,50 | -1,75% | 451.363,00 |
| 04.04.2025 | 19,23 | 19,32 | 18,73 | 18,83 | -7,33% | 261.793,00 |
| 03.04.2025 | 20,41 | 20,51 | 20,23 | 20,32 | -3,15% | 242.858,00 |
| 02.04.2025 | 20,82 | 21,02 | 20,67 | 20,98 | 0,72% | 118.739,00 |
| 01.04.2025 | 20,75 | 20,91 | 20,63 | 20,83 | -0,29% | 177.587,00 |
| 31.03.2025 | 20,75 | 20,93 | 20,68 | 20,89 | -1,37% | 206.330,00 |
| 28.03.2025 | 21,44 | 21,51 | 21,10 | 21,18 | -2,26% | 123.839,00 |
| 27.03.2025 | 21,48 | 21,79 | 21,46 | 21,67 | 0,79% | 186.673,00 |
| 26.03.2025 | 21,47 | 21,57 | 21,41 | 21,50 | -1,01% | 91.612,00 |
| 25.03.2025 | 21,63 | 21,72 | 21,57 | 21,72 | 0,18% | 87.620,00 |
| 24.03.2025 | 21,77 | 21,80 | 21,63 | 21,68 | 0,09% | 128.495,00 |
| 21.03.2025 | 21,58 | 21,72 | 21,56 | 21,66 | 0,05% | 162.144,00 |
| 20.03.2025 | 21,53 | 21,70 | 21,46 | 21,65 | -0,32% | 133.354,00 |
| 19.03.2025 | 21,60 | 21,84 | 21,54 | 21,72 | 1,54% | 128.047,00 |
| 18.03.2025 | 21,27 | 21,45 | 21,22 | 21,39 | -0,79% | 148.630,00 |
| 17.03.2025 | 21,32 | 21,65 | 21,26 | 21,56 | 1,51% | 269.320,00 |
| 14.03.2025 | 21,03 | 21,29 | 20,99 | 21,24 | 1,58% | 144.385,00 |
| 13.03.2025 | 20,97 | 21,05 | 20,83 | 20,91 | 0,38% | 92.118,00 |
| 12.03.2025 | 20,69 | 20,90 | 20,59 | 20,83 | 0,39% | 130.795,00 |
| 11.03.2025 | 20,88 | 20,97 | 20,60 | 20,75 | 0,00% | 235.793,00 |
| 10.03.2025 | 21,19 | 21,19 | 20,72 | 20,75 | -2,17% | 242.364,00 |
| 07.03.2025 | 21,11 | 21,25 | 20,99 | 21,21 | 1,43% | 672.970,00 |
| 06.03.2025 | 21,10 | 21,25 | 20,91 | 20,91 | -1,65% | 160.810,00 |
| 05.03.2025 | 21,04 | 21,39 | 21,04 | 21,26 | 1,82% | 189.059,00 |
| 04.03.2025 | 20,86 | 21,13 | 20,63 | 20,88 | 0,58% | 143.649,00 |
| 03.03.2025 | 20,90 | 21,14 | 20,73 | 20,76 | 1,57% | 270.095,00 |
| 28.02.2025 | 20,37 | 20,50 | 20,01 | 20,44 | -0,11% | 174.722,00 |
| 27.02.2025 | 20,58 | 20,78 | 20,44 | 20,46 | -0,71% | 132.050,00 |
| 26.02.2025 | 20,63 | 20,70 | 20,47 | 20,61 | 1,37% | 146.765,00 |
| 25.02.2025 | 20,43 | 20,48 | 20,25 | 20,33 | 1,87% | 199.660,00 |
| 24.02.2025 | 20,05 | 20,07 | 19,86 | 19,96 | -0,12% | 334.450,00 |
| 21.02.2025 | 20,25 | 20,27 | 19,92 | 19,98 | -1,75% | 147.685,00 |
| 20.02.2025 | 20,37 | 20,40 | 20,17 | 20,34 | 0,26% | 141.460,00 |
| 19.02.2025 | 20,28 | 20,39 | 20,19 | 20,28 | -0,60% | 132.125,00 |
| 18.02.2025 | 20,50 | 20,51 | 20,31 | 20,41 | -1,13% | 580.510,00 |
| 14.02.2025 | 20,71 | 20,73 | 20,58 | 20,64 | 0,10% | 159.005,00 |
| 13.02.2025 | 20,45 | 20,68 | 20,38 | 20,62 | 2,88% | 200.815,00 |
| 12.02.2025 | 20,05 | 20,13 | 19,93 | 20,04 | -5,32% | 210.470,00 |
| 11.02.2025 | 21,02 | 21,29 | 21,02 | 21,17 | -0,54% | 202.785,00 |
| 10.02.2025 | 21,00 | 21,46 | 21,00 | 21,28 | 0,43% | 229.855,00 |
| 07.02.2025 | 21,35 | 21,41 | 21,16 | 21,19 | -0,80% | 151.110,00 |