29,270$
-1,21%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 29,65 | 29,71 | 29,24 | 29,27 | -1,21% | 301.752,00 |
| 26.03.2026 | 29,89 | 30,41 | 29,63 | 29,63 | -2,76% | 408.342,00 |
| 25.03.2026 | 30,41 | 30,52 | 30,22 | 30,47 | 2,18% | 354.732,00 |
| 24.03.2026 | 29,42 | 29,92 | 29,42 | 29,82 | 0,03% | 430.700,00 |
| 23.03.2026 | 29,79 | 30,30 | 29,63 | 29,81 | 1,12% | 725.540,00 |
| 20.03.2026 | 29,78 | 30,04 | 29,37 | 29,48 | -1,83% | 1.082.244,00 |
| 19.03.2026 | 29,50 | 30,17 | 29,50 | 30,03 | -0,46% | 333.816,00 |
| 18.03.2026 | 30,44 | 30,67 | 30,17 | 30,17 | -1,28% | 354.374,00 |
| 17.03.2026 | 30,76 | 30,89 | 30,56 | 30,56 | 0,56% | 485.413,00 |
| 16.03.2026 | 30,39 | 30,63 | 30,20 | 30,39 | 1,50% | 276.331,00 |
| 13.03.2026 | 30,19 | 30,47 | 29,85 | 29,94 | -1,06% | 289.602,00 |
| 12.03.2026 | 30,53 | 30,61 | 30,14 | 30,26 | -3,11% | 719.707,00 |
| 11.03.2026 | 31,24 | 31,40 | 31,02 | 31,23 | -2,04% | 318.518,00 |
| 10.03.2026 | 31,81 | 32,53 | 31,71 | 31,88 | -1,06% | 534.425,00 |
| 09.03.2026 | 31,03 | 32,23 | 31,03 | 32,22 | 2,78% | 539.573,00 |
| 06.03.2026 | 31,12 | 31,46 | 30,87 | 31,35 | 0,38% | 344.123,00 |
| 05.03.2026 | 31,76 | 31,86 | 30,97 | 31,23 | -4,79% | 1.084.178,00 |
| 04.03.2026 | 32,15 | 32,81 | 31,95 | 32,80 | 1,02% | 427.939,00 |
| 03.03.2026 | 31,31 | 32,63 | 31,06 | 32,47 | -4,75% | 618.944,00 |
| 02.03.2026 | 33,92 | 34,31 | 33,53 | 34,09 | -4,11% | 1.000.558,00 |
| 27.02.2026 | 35,53 | 35,75 | 35,14 | 35,55 | -0,11% | 1.226.827,00 |
| 26.02.2026 | 35,49 | 35,71 | 35,36 | 35,59 | -0,08% | 304.201,00 |
| 25.02.2026 | 35,28 | 35,78 | 35,28 | 35,62 | 0,65% | 565.901,00 |
| 24.02.2026 | 34,71 | 35,52 | 34,60 | 35,39 | 0,40% | 672.915,00 |
| 23.02.2026 | 35,45 | 35,81 | 35,15 | 35,25 | -0,25% | 627.930,00 |
| 20.02.2026 | 35,11 | 35,34 | 34,76 | 35,34 | -1,86% | 295.626,00 |
| 19.02.2026 | 35,74 | 36,28 | 35,67 | 36,01 | 1,52% | 519.743,00 |
| 18.02.2026 | 35,39 | 35,99 | 35,37 | 35,47 | 0,91% | 210.157,00 |
| 17.02.2026 | 34,65 | 35,25 | 34,64 | 35,15 | -3,27% | 354.195,00 |
| 13.02.2026 | 35,88 | 36,41 | 35,82 | 36,34 | -0,71% | 593.307,00 |
| 12.02.2026 | 37,01 | 37,04 | 36,34 | 36,60 | 2,09% | 432.223,00 |
| 11.02.2026 | 35,46 | 35,91 | 35,37 | 35,85 | 1,56% | 263.254,00 |
| 10.02.2026 | 35,31 | 35,49 | 34,96 | 35,30 | 3,85% | 261.240,00 |
| 09.02.2026 | 32,93 | 34,31 | 32,80 | 33,99 | 5,23% | 282.155,00 |
| 06.02.2026 | 31,89 | 32,37 | 31,89 | 32,30 | 3,36% | 270.896,00 |
| 05.02.2026 | 31,12 | 31,45 | 31,12 | 31,25 | 0,06% | 310.995,00 |
| 04.02.2026 | 31,15 | 31,55 | 31,09 | 31,23 | 1,26% | 336.388,00 |
| 03.02.2026 | 30,59 | 30,85 | 30,50 | 30,84 | 0,92% | 148.038,00 |
| 02.02.2026 | 30,25 | 30,57 | 30,24 | 30,56 | 0,10% | 200.574,00 |
| 30.01.2026 | 30,44 | 30,58 | 30,24 | 30,53 | -0,39% | 189.580,00 |
| 29.01.2026 | 30,50 | 30,72 | 30,21 | 30,65 | 1,06% | 214.633,00 |
| 28.01.2026 | 30,25 | 30,35 | 30,02 | 30,33 | -0,75% | 151.624,00 |
| 27.01.2026 | 30,31 | 30,58 | 30,16 | 30,56 | 1,29% | 138.383,00 |
| 26.01.2026 | 30,23 | 30,34 | 30,13 | 30,17 | -0,40% | 151.808,00 |
| 23.01.2026 | 30,03 | 30,30 | 29,84 | 30,29 | 1,14% | 204.630,00 |
| 22.01.2026 | 30,26 | 30,26 | 29,64 | 29,95 | -1,42% | 272.568,00 |
| 21.01.2026 | 30,08 | 30,55 | 30,08 | 30,38 | 0,16% | 221.769,00 |
| 20.01.2026 | 30,20 | 30,50 | 30,20 | 30,33 | -1,21% | 190.119,00 |
| 16.01.2026 | 30,62 | 30,70 | 30,33 | 30,70 | 0,59% | 129.819,00 |
| 15.01.2026 | 30,51 | 30,82 | 30,44 | 30,52 | 0,53% | 164.633,00 |
| 14.01.2026 | 30,20 | 30,41 | 30,17 | 30,36 | 0,20% | 182.928,00 |
| 13.01.2026 | 30,52 | 30,52 | 30,24 | 30,30 | -1,62% | 134.166,00 |
| 12.01.2026 | 30,61 | 30,80 | 30,48 | 30,80 | 0,62% | 108.593,00 |
| 09.01.2026 | 30,17 | 30,66 | 30,17 | 30,61 | 1,39% | 117.878,00 |
| 08.01.2026 | 29,85 | 30,20 | 29,82 | 30,19 | 1,04% | 169.393,00 |
| 07.01.2026 | 29,95 | 29,97 | 29,77 | 29,88 | -0,63% | 228.460,00 |
| 06.01.2026 | 29,97 | 30,33 | 29,97 | 30,07 | 0,77% | 206.873,00 |
| 05.01.2026 | 29,59 | 29,94 | 29,46 | 29,84 | 1,19% | 312.485,00 |
| 02.01.2026 | 29,30 | 29,52 | 29,25 | 29,49 | 0,92% | 202.475,00 |
| 31.12.2025 | 29,37 | 29,39 | 29,18 | 29,22 | -0,68% | 63.321,00 |
| 30.12.2025 | 29,48 | 29,48 | 29,29 | 29,42 | -0,54% | 70.562,00 |
| 29.12.2025 | 29,50 | 29,59 | 29,42 | 29,58 | 0,78% | 80.276,00 |
| 26.12.2025 | 29,22 | 29,41 | 29,22 | 29,35 | -0,64% | 127.393,00 |
| 24.12.2025 | 29,43 | 29,67 | 29,39 | 29,54 | -0,44% | 75.136,00 |
| 23.12.2025 | 29,45 | 29,68 | 29,30 | 29,67 | 2,38% | 138.703,00 |
| 22.12.2025 | 28,89 | 29,02 | 28,83 | 28,98 | 0,49% | 107.365,00 |
| 19.12.2025 | 28,77 | 29,03 | 28,77 | 28,84 | -0,28% | 162.847,00 |
| 18.12.2025 | 28,85 | 29,08 | 28,85 | 28,92 | 1,83% | 208.560,00 |
| 17.12.2025 | 28,65 | 28,85 | 28,39 | 28,40 | -1,66% | 219.235,00 |
| 16.12.2025 | 28,89 | 29,12 | 28,88 | 28,88 | -1,53% | 416.349,00 |
| 15.12.2025 | 29,26 | 29,33 | 29,15 | 29,33 | 1,73% | 590.169,00 |
| 12.12.2025 | 28,67 | 28,86 | 28,57 | 28,83 | 0,95% | 141.506,00 |
| 11.12.2025 | 28,20 | 28,56 | 28,20 | 28,56 | 1,42% | 125.809,00 |
| 10.12.2025 | 28,01 | 28,26 | 27,86 | 28,16 | 1,33% | 94.894,00 |
| 09.12.2025 | 27,82 | 27,97 | 27,71 | 27,79 | 0,04% | 106.875,00 |
| 08.12.2025 | 27,84 | 27,86 | 27,69 | 27,78 | -0,14% | 132.691,00 |
| 05.12.2025 | 27,68 | 27,89 | 27,61 | 27,82 | -0,47% | 121.109,00 |
| 04.12.2025 | 28,00 | 28,20 | 27,85 | 27,95 | 1,30% | 144.761,00 |
| 03.12.2025 | 27,30 | 27,62 | 27,26 | 27,59 | 0,15% | 178.321,00 |
| 02.12.2025 | 27,51 | 27,57 | 27,39 | 27,55 | 1,10% | 95.029,00 |
| 01.12.2025 | 27,08 | 27,27 | 27,05 | 27,25 | -0,37% | 336.809,00 |
| 28.11.2025 | 27,19 | 27,38 | 27,19 | 27,35 | 1,22% | 71.515,00 |
| 26.11.2025 | 26,67 | 27,04 | 26,67 | 27,02 | 1,05% | 123.624,00 |
| 25.11.2025 | 26,33 | 26,88 | 26,27 | 26,74 | 1,48% | 123.557,00 |
| 24.11.2025 | 25,97 | 26,37 | 25,97 | 26,35 | 1,19% | 109.849,00 |
| 21.11.2025 | 25,86 | 26,11 | 25,71 | 26,04 | 2,44% | 137.846,00 |
| 20.11.2025 | 25,76 | 26,10 | 25,38 | 25,42 | -1,24% | 333.857,00 |
| 19.11.2025 | 25,54 | 25,78 | 25,46 | 25,74 | 0,82% | 148.378,00 |
| 18.11.2025 | 25,44 | 25,56 | 25,29 | 25,53 | -0,31% | 115.461,00 |
| 17.11.2025 | 25,79 | 25,90 | 25,50 | 25,61 | -2,36% | 119.816,00 |
| 14.11.2025 | 26,07 | 26,29 | 26,01 | 26,23 | 0,73% | 111.837,00 |
| 13.11.2025 | 26,15 | 26,21 | 25,97 | 26,04 | -2,51% | 134.295,00 |
| 12.11.2025 | 26,84 | 27,10 | 26,65 | 26,71 | 4,91% | 134.518,00 |
| 11.11.2025 | 25,32 | 25,47 | 25,26 | 25,46 | 0,79% | 106.805,00 |
| 10.11.2025 | 25,12 | 25,30 | 25,07 | 25,26 | 0,88% | 85.803,00 |
| 07.11.2025 | 24,91 | 25,12 | 24,81 | 25,04 | 0,00% | 162.563,00 |
| 06.11.2025 | 25,10 | 25,15 | 24,81 | 25,04 | 1,38% | 96.509,00 |
| 05.11.2025 | 24,58 | 24,81 | 24,43 | 24,70 | 1,40% | 122.336,00 |
| 04.11.2025 | 24,41 | 24,52 | 24,31 | 24,36 | -0,53% | 147.278,00 |
| 03.11.2025 | 24,64 | 24,84 | 24,24 | 24,49 | 0,00% | 103.144,00 |