20,990$
0,38%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 21,06 | 21,10 | 21,06 | 21,10 | 0,88% | 3.013,00 |
| 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 |
| 06.02.2025 | 21,31 | 21,40 | 21,30 | 21,36 | 0,71% | 139.775,00 |
| 05.02.2025 | 21,02 | 21,21 | 21,00 | 21,21 | 0,91% | 188.605,00 |
| 04.02.2025 | 20,83 | 21,09 | 20,83 | 21,02 | -0,43% | 137.205,00 |
| 03.02.2025 | 20,94 | 21,22 | 20,92 | 21,11 | -0,24% | 121.145,00 |
| 31.01.2025 | 21,35 | 21,42 | 21,13 | 21,16 | -1,52% | 142.075,00 |
| 30.01.2025 | 21,39 | 21,56 | 21,39 | 21,48 | 1,05% | 166.765,00 |
| 29.01.2025 | 21,25 | 21,41 | 21,22 | 21,26 | -0,39% | 150.705,00 |
| 28.01.2025 | 21,23 | 21,49 | 21,19 | 21,34 | 0,67% | 143.645,00 |
| 27.01.2025 | 21,19 | 21,25 | 21,12 | 21,20 | 0,26% | 127.870,00 |
| 24.01.2025 | 21,08 | 21,26 | 21,03 | 21,15 | -0,61% | 129.110,00 |
| 23.01.2025 | 21,12 | 21,35 | 21,12 | 21,28 | 0,41% | 140.545,00 |
| 22.01.2025 | 21,24 | 21,26 | 21,11 | 21,19 | -0,02% | 251.015,00 |
| 21.01.2025 | 21,06 | 21,26 | 21,04 | 21,20 | 2,35% | 190.065,00 |
| 17.01.2025 | 20,70 | 20,85 | 20,66 | 20,71 | 0,79% | 96.845,00 |
| 16.01.2025 | 20,51 | 20,66 | 20,47 | 20,55 | -0,06% | 154.985,00 |
| 15.01.2025 | 20,64 | 20,65 | 20,37 | 20,56 | 1,57% | 209.300,00 |
| 14.01.2025 | 20,27 | 20,32 | 20,05 | 20,24 | 1,21% | 287.640,00 |
| 13.01.2025 | 19,81 | 20,03 | 19,75 | 20,00 | 0,57% | 240.925,00 |
| 10.01.2025 | 20,26 | 20,27 | 19,83 | 19,89 | -3,94% | 205.290,00 |
| 08.01.2025 | 20,75 | 20,79 | 20,57 | 20,70 | -3,25% | 108.820,00 |
| 07.01.2025 | 21,51 | 21,60 | 21,36 | 21,40 | -0,18% | 185.435,00 |
| 06.01.2025 | 21,54 | 21,69 | 21,40 | 21,44 | 0,05% | 137.245,00 |
| 03.01.2025 | 21,18 | 21,48 | 21,04 | 21,43 | 1,07% | 189.125,00 |
| 02.01.2025 | 21,13 | 21,34 | 21,08 | 21,20 | -0,22% | 85.805,00 |
| 31.12.2024 | 20,91 | 21,36 | 20,91 | 21,25 | -0,44% | 73.260,00 |
| 30.12.2024 | 21,47 | 21,49 | 21,26 | 21,34 | -0,22% | 134.090,00 |
| 27.12.2024 | 21,48 | 21,48 | 21,22 | 21,39 | 0,34% | 193.290,00 |
| 26.12.2024 | 21,29 | 21,41 | 21,28 | 21,31 | 0,53% | 203.110,00 |
| 24.12.2024 | 21,18 | 21,25 | 21,13 | 21,20 | -0,03% | 66.820,00 |
| 23.12.2024 | 21,07 | 21,22 | 20,97 | 21,21 | 0,23% | 283.170,00 |
| 20.12.2024 | 20,96 | 21,32 | 20,96 | 21,16 | 0,54% | 280.450,00 |
| 19.12.2024 | 21,12 | 21,21 | 20,89 | 21,05 | -0,16% | 180.155,00 |
| 18.12.2024 | 21,46 | 21,63 | 21,03 | 21,08 | -1,49% | 160.090,00 |
| 17.12.2024 | 21,35 | 21,53 | 21,31 | 21,40 | -0,89% | 144.020,00 |
| 16.12.2024 | 21,57 | 21,68 | 21,55 | 21,59 | -1,28% | 147.650,00 |
| 13.12.2024 | 21,93 | 21,94 | 21,80 | 21,87 | -2,16% | 203.665,00 |
| 12.12.2024 | 22,37 | 22,46 | 22,33 | 22,35 | -0,75% | 222.650,00 |
| 11.12.2024 | 22,46 | 22,56 | 22,35 | 22,52 | 1,10% | 266.790,00 |
| 10.12.2024 | 22,32 | 22,33 | 22,22 | 22,28 | -0,99% | 179.230,00 |
| 09.12.2024 | 22,53 | 22,69 | 22,48 | 22,50 | -0,45% | 153.330,00 |
| 06.12.2024 | 22,72 | 22,72 | 22,52 | 22,60 | -0,63% | 143.485,00 |
| 05.12.2024 | 22,82 | 22,87 | 22,72 | 22,74 | -0,46% | 126.985,00 |
| 04.12.2024 | 22,93 | 22,95 | 22,81 | 22,85 | -2,43% | 190.890,00 |
| 03.12.2024 | 23,30 | 23,45 | 23,18 | 23,42 | 2,53% | 187.550,00 |
| 02.12.2024 | 22,77 | 22,94 | 22,72 | 22,84 | 1,22% | 275.600,00 |
| 29.11.2024 | 22,30 | 22,56 | 22,21 | 22,56 | 4,50% | 186.720,00 |
| 27.11.2024 | 21,59 | 21,72 | 21,56 | 21,59 | -0,06% | 135.165,00 |
| 26.11.2024 | 21,56 | 21,66 | 21,48 | 21,61 | -0,89% | 398.495,00 |
| 25.11.2024 | 21,67 | 21,90 | 21,66 | 21,80 | 1,28% | 174.350,00 |
| 22.11.2024 | 21,45 | 21,58 | 21,41 | 21,52 | -0,19% | 145.945,00 |
| 21.11.2024 | 21,48 | 21,67 | 21,44 | 21,56 | 0,94% | 188.395,00 |
| 20.11.2024 | 21,28 | 21,44 | 21,24 | 21,36 | -1,62% | 160.155,00 |
| 19.11.2024 | 21,62 | 21,86 | 21,62 | 21,72 | -0,05% | 200.085,00 |
| 18.11.2024 | 21,58 | 21,84 | 21,55 | 21,73 | 0,70% | 501.000,00 |
| 15.11.2024 | 21,57 | 21,64 | 21,47 | 21,57 | -0,42% | 232.270,00 |
| 14.11.2024 | 21,73 | 21,92 | 21,66 | 21,67 | 0,55% | 254.940,00 |
| 13.11.2024 | 21,67 | 21,72 | 21,51 | 21,55 | -3,37% | 196.265,00 |
| 12.11.2024 | 22,16 | 22,57 | 22,05 | 22,30 | 0,50% | 172.055,00 |
| 11.11.2024 | 22,20 | 22,29 | 22,07 | 22,19 | -2,33% | 137.370,00 |
| 08.11.2024 | 22,91 | 23,08 | 22,63 | 22,72 | 1,84% | 139.695,00 |
| 07.11.2024 | 22,09 | 22,43 | 22,09 | 22,31 | 2,38% | 186.280,00 |
| 06.11.2024 | 21,57 | 21,79 | 21,55 | 21,79 | -0,12% | 111.910,00 |
| 05.11.2024 | 21,51 | 21,86 | 21,51 | 21,82 | 2,12% | 123.170,00 |
| 04.11.2024 | 21,23 | 21,54 | 21,23 | 21,36 | 0,66% | 274.030,00 |
| 01.11.2024 | 21,42 | 21,48 | 21,14 | 21,22 | -0,04% | 152.030,00 |
| 31.10.2024 | 21,19 | 21,43 | 21,11 | 21,23 | -0,28% | 118.360,00 |
| 30.10.2024 | 21,34 | 21,59 | 21,29 | 21,29 | -0,34% | 122.775,00 |
| 29.10.2024 | 21,29 | 21,44 | 21,27 | 21,36 | 0,98% | 120.100,00 |
| 28.10.2024 | 21,04 | 21,28 | 21,04 | 21,16 | 1,32% | 142.640,00 |
| 25.10.2024 | 21,08 | 21,08 | 20,80 | 20,88 | -1,00% | 156.375,00 |
| 24.10.2024 | 21,14 | 21,20 | 21,02 | 21,09 | 0,08% | 84.110,00 |
| 23.10.2024 | 21,11 | 21,18 | 20,89 | 21,07 | -1,62% | 248.140,00 |
| 22.10.2024 | 21,30 | 21,52 | 21,30 | 21,42 | -0,96% | 98.635,00 |
| 21.10.2024 | 21,78 | 21,78 | 21,55 | 21,63 | -1,38% | 148.415,00 |
| 18.10.2024 | 22,00 | 22,00 | 21,89 | 21,93 | -0,69% | 86.525,00 |