36,310$
-0,79%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,88 | 36,41 | 35,82 | 36,34 | -0,71% | 593.307,00 |
| 12.02.2026 | 36,82 | 37,04 | 36,34 | 36,60 | 2,09% | 417.373,00 |
| 11.02.2026 | 35,63 | 35,91 | 35,37 | 35,85 | 1,56% | 257.972,00 |
| 10.02.2026 | 35,23 | 35,49 | 34,96 | 35,30 | 3,85% | 252.136,00 |
| 09.02.2026 | 32,88 | 34,31 | 32,80 | 33,99 | 5,23% | 277.837,00 |
| 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% | 310.795,00 |
| 04.02.2026 | 31,09 | 31,55 | 31,09 | 31,23 | 1,26% | 336.387,00 |
| 03.02.2026 | 30,58 | 30,85 | 30,50 | 30,84 | 0,92% | 148.038,00 |
| 02.02.2026 | 30,25 | 30,57 | 30,24 | 30,56 | 0,10% | 200.572,00 |
| 30.01.2026 | 30,44 | 30,58 | 30,24 | 30,53 | -0,39% | 189.580,00 |
| 29.01.2026 | 30,54 | 30,72 | 30,21 | 30,65 | 1,06% | 214.583,00 |
| 28.01.2026 | 30,25 | 30,35 | 30,02 | 30,33 | -0,75% | 151.624,00 |
| 27.01.2026 | 30,16 | 30,58 | 30,16 | 30,56 | 1,29% | 125.579,00 |
| 26.01.2026 | 30,17 | 30,34 | 30,13 | 30,17 | -0,40% | 151.729,00 |
| 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% | 272.564,00 |
| 21.01.2026 | 30,08 | 30,55 | 30,08 | 30,38 | 0,16% | 160.298,00 |
| 20.01.2026 | 30,32 | 30,50 | 30,20 | 30,33 | -1,21% | 190.092,00 |
| 16.01.2026 | 30,62 | 30,70 | 30,33 | 30,70 | 0,59% | 129.819,00 |
| 15.01.2026 | 30,46 | 30,82 | 30,44 | 30,52 | 0,53% | 164.534,00 |
| 14.01.2026 | 30,20 | 30,41 | 30,17 | 30,36 | 0,20% | 182.927,00 |
| 13.01.2026 | 30,51 | 30,52 | 30,24 | 30,30 | -1,62% | 134.091,00 |
| 12.01.2026 | 30,62 | 30,80 | 30,48 | 30,80 | 0,62% | 103.242,00 |
| 09.01.2026 | 30,17 | 30,66 | 30,17 | 30,61 | 1,39% | 117.878,00 |
| 08.01.2026 | 29,82 | 30,20 | 29,82 | 30,19 | 1,04% | 109.493,00 |
| 07.01.2026 | 29,97 | 29,97 | 29,77 | 29,88 | -0,63% | 138.610,00 |
| 06.01.2026 | 30,00 | 30,33 | 29,97 | 30,07 | 0,77% | 121.009,00 |
| 05.01.2026 | 29,46 | 29,94 | 29,46 | 29,84 | 1,19% | 311.826,00 |
| 02.01.2026 | 29,30 | 29,52 | 29,26 | 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% | 70.462,00 |
| 29.12.2025 | 29,44 | 29,59 | 29,42 | 29,58 | 0,78% | 79.317,00 |
| 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 | 28,85 | 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 | 28,87 | 29,08 | 28,85 | 28,92 | 1,83% | 125.460,00 |
| 17.12.2025 | 28,66 | 28,85 | 28,39 | 28,40 | -1,66% | 134.923,00 |
| 16.12.2025 | 28,92 | 29,12 | 28,88 | 28,88 | -1,53% | 339.634,00 |
| 15.12.2025 | 29,27 | 29,33 | 29,15 | 29,33 | 1,73% | 521.784,00 |
| 12.12.2025 | 28,67 | 28,86 | 28,57 | 28,83 | 0,95% | 141.506,00 |
| 11.12.2025 | 28,24 | 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 | 27,74 | 27,97 | 27,71 | 27,79 | 0,04% | 106.764,00 |
| 08.12.2025 | 27,82 | 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 | 28,01 | 28,20 | 27,85 | 27,95 | 1,30% | 143.668,00 |
| 03.12.2025 | 27,30 | 27,62 | 27,26 | 27,59 | 0,15% | 178.253,00 |
| 02.12.2025 | 27,55 | 27,57 | 27,39 | 27,55 | 1,10% | 95.029,00 |
| 01.12.2025 | 27,09 | 27,27 | 27,05 | 27,25 | -0,37% | 283.910,00 |
| 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 | 26,00 | 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 | 25,83 | 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 | 25,32 | 25,56 | 25,29 | 25,53 | -0,31% | 115.458,00 |
| 17.11.2025 | 25,79 | 25,90 | 25,50 | 25,61 | -2,36% | 119.813,00 |
| 14.11.2025 | 26,07 | 26,29 | 26,01 | 26,23 | 0,73% | 111.837,00 |
| 13.11.2025 | 26,19 | 26,21 | 25,97 | 26,04 | -2,51% | 133.943,00 |
| 12.11.2025 | 26,82 | 27,10 | 26,65 | 26,71 | 4,91% | 133.992,00 |
| 11.11.2025 | 25,35 | 25,47 | 25,26 | 25,46 | 0,79% | 106.805,00 |
| 10.11.2025 | 25,21 | 25,30 | 25,07 | 25,26 | 0,88% | 85.802,00 |
| 07.11.2025 | 24,91 | 25,12 | 24,81 | 25,04 | 0,00% | 162.563,00 |
| 06.11.2025 | 25,13 | 25,15 | 24,81 | 25,04 | 1,38% | 96.508,00 |
| 05.11.2025 | 24,60 | 24,81 | 24,43 | 24,70 | 1,40% | 122.323,00 |
| 04.11.2025 | 24,37 | 24,52 | 24,31 | 24,36 | -0,53% | 147.278,00 |
| 03.11.2025 | 24,64 | 24,84 | 24,24 | 24,49 | 0,00% | 103.143,00 |
| 31.10.2025 | 24,35 | 24,52 | 24,32 | 24,49 | 1,11% | 105.655,00 |
| 30.10.2025 | 24,19 | 24,37 | 24,19 | 24,22 | -0,37% | 130.968,00 |
| 29.10.2025 | 24,45 | 24,59 | 24,19 | 24,31 | -2,37% | 172.554,00 |
| 28.10.2025 | 24,81 | 24,94 | 24,77 | 24,90 | -0,04% | 117.151,00 |
| 27.10.2025 | 24,88 | 24,94 | 24,87 | 24,91 | 0,16% | 132.475,00 |
| 24.10.2025 | 25,02 | 25,02 | 24,85 | 24,87 | -1,15% | 125.595,00 |
| 23.10.2025 | 25,12 | 25,28 | 25,09 | 25,16 | -0,40% | 121.517,00 |
| 22.10.2025 | 25,46 | 25,46 | 25,19 | 25,26 | -0,08% | 124.376,00 |
| 21.10.2025 | 25,27 | 25,34 | 25,20 | 25,28 | 1,12% | 182.379,00 |
| 20.10.2025 | 25,02 | 25,08 | 24,91 | 25,00 | 0,24% | 129.315,00 |
| 17.10.2025 | 24,80 | 25,01 | 24,76 | 24,94 | 0,40% | 98.382,00 |
| 16.10.2025 | 25,17 | 25,22 | 24,77 | 24,84 | -0,92% | 122.421,00 |
| 15.10.2025 | 25,00 | 25,14 | 24,94 | 25,07 | 1,46% | 153.020,00 |
| 14.10.2025 | 24,53 | 24,80 | 24,44 | 24,71 | 0,57% | 120.003,00 |
| 13.10.2025 | 24,54 | 24,84 | 24,43 | 24,57 | 0,66% | 177.489,00 |
| 10.10.2025 | 24,61 | 24,79 | 24,26 | 24,41 | -2,67% | 114.843,00 |
| 09.10.2025 | 25,26 | 25,34 | 25,00 | 25,08 | -1,03% | 120.998,00 |
| 08.10.2025 | 25,24 | 25,38 | 25,21 | 25,34 | -0,71% | 135.731,00 |
| 07.10.2025 | 25,73 | 25,73 | 25,47 | 25,52 | -1,66% | 80.751,00 |
| 06.10.2025 | 25,92 | 26,03 | 25,83 | 25,95 | 0,62% | 105.902,00 |
| 03.10.2025 | 25,64 | 25,81 | 25,64 | 25,79 | 1,02% | 11.921,00 |
| 02.10.2025 | 25,52 | 25,60 | 25,22 | 25,53 | -1,08% | 98.398,00 |
| 01.10.2025 | 25,88 | 25,92 | 25,71 | 25,81 | -1,19% | 123.238,00 |
| 30.09.2025 | 26,18 | 26,31 | 25,94 | 26,12 | -1,58% | 91.949,00 |
| 29.09.2025 | 26,63 | 26,63 | 26,47 | 26,54 | -0,38% | 91.008,00 |
| 26.09.2025 | 26,47 | 26,66 | 26,47 | 26,64 | 0,83% | 153.169,00 |
| 25.09.2025 | 26,47 | 26,48 | 26,23 | 26,42 | -0,56% | 172.870,00 |
| 24.09.2025 | 26,72 | 26,76 | 26,47 | 26,57 | -1,26% | 157.201,00 |
| 23.09.2025 | 27,01 | 27,16 | 26,88 | 26,91 | -0,30% | 134.932,00 |