31,350$
0,38%
Echtzeit-Aktienkurs ORIX Corp. (ADRs)
Bid:
Ask:
Aktienkurse zur ORIX Corp. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,12 | 31,46 | 30,87 | 31,35 | 0,38% | 1.495,00 |
| 05.03.2026 | 31,56 | 31,86 | 30,97 | 31,23 | -4,79% | 1.084.177,00 |
| 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 |