20,180$
1,10%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,18 | 20,21 | 20,14 | 20,18 | 1,10% | 9.491,00 |
| 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 |
| 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 |