Aktienkurse zur Oppenheimer Holdings Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	37,63	37,87	37,63	37,87	-1,12%	-
25.02.2021	38,19	38,33	38,19	38,30	1,06%	-
24.02.2021	37,14	38,23	37,01	37,90	2,20%	-
23.02.2021	37,06	37,84	0,00	37,08	-1,32%	-
22.02.2021	37,59	38,13	37,34	37,58	1,47%	-
19.02.2021	37,01	37,40	36,67	37,03	-0,08%	-
18.02.2021	37,02	37,64	36,59	37,06	0,20%	-
17.02.2021	37,40	37,54	36,30	36,99	-0,95%	-
16.02.2021	37,53	37,70	37,20	37,34	0,47%	-
12.02.2021	37,14	37,82	36,56	37,17	1,14%	-
11.02.2021	37,12	37,21	36,25	36,75	-1,44%	-
10.02.2021	37,05	38,21	36,91	37,28	-0,49%	-
09.02.2021	37,45	38,03	36,87	37,47	-1,20%	-
08.02.2021	37,89	38,34	36,90	37,92	0,95%	-
05.02.2021	37,73	37,83	36,83	37,57	2,99%	-
04.02.2021	36,41	36,49	36,41	36,48	1,53%	-
03.02.2021	36,39	36,58	35,58	35,93	-2,44%	-
02.02.2021	36,83	37,25	36,65	36,83	0,10%	-
01.02.2021	36,50	37,06	35,75	36,79	5,76%	-
29.01.2021	34,91	35,48	33,59	34,79	13,31%	-
28.01.2021	30,40	31,33	29,67	30,70	1,25%	-
27.01.2021	31,27	31,30	30,17	30,32	-4,37%	-
26.01.2021	31,95	32,68	31,21	31,71	-0,72%	-
25.01.2021	32,01	32,41	31,59	31,94	-1,45%	-
22.01.2021	32,35	32,48	31,90	32,41	-0,09%	-
21.01.2021	32,57	32,57	32,43	32,44	-0,06%	-
20.01.2021	32,48	32,80	32,07	32,46	-0,48%	-
19.01.2021	32,36	32,77	32,06	32,61	0,42%	-
15.01.2021	32,10	32,84	32,05	32,48	1,20%	-
14.01.2021	32,44	32,62	32,01	32,09	-0,62%	-
13.01.2021	32,37	32,55	31,73	32,29	0,12%	-
12.01.2021	32,33	32,49	32,07	32,25	0,23%	-
11.01.2021	31,95	32,38	31,64	32,18	0,14%	-
08.01.2021	32,12	32,26	31,79	32,13	-0,43%	-
07.01.2021	32,75	32,88	31,53	32,27	0,06%	-
06.01.2021	32,39	32,82	31,82	32,25	2,64%	-
05.01.2021	31,59	31,73	30,80	31,42	-0,05%	-
04.01.2021	31,35	31,62	31,02	31,44	-0,44%	-
31.12.2020	31,48	32,25	31,13	31,58	0,41%	-
30.12.2020	31,28	31,76	31,12	31,45	0,54%	-
29.12.2020	31,44	31,55	31,07	31,28	-1,36%	-
28.12.2020	31,55	31,71	31,54	31,71	0,33%	-
24.12.2020	31,40	32,43	31,26	31,60	0,59%	-
23.12.2020	31,77	32,17	30,76	31,42	-0,03%	-
22.12.2020	31,84	31,86	31,32	31,43	-4,13%	-
21.12.2020	32,59	32,83	32,08	32,78	-1,37%	-
18.12.2020	33,44	33,50	32,90	33,24	0,02%	-
17.12.2020	32,80	33,35	32,45	33,23	2,69%	-
16.12.2020	32,24	33,04	31,81	32,36	0,67%	-
15.12.2020	31,25	32,36	30,80	32,15	2,57%	-
14.12.2020	31,92	31,92	31,15	31,34	0,19%	-
11.12.2020	31,56	31,56	30,86	31,28	-1,59%	-
10.12.2020	31,25	37,80	31,14	31,79	4,44%	-
09.12.2020	31,07	31,07	30,39	30,44	-1,78%	-
08.12.2020	30,51	31,32	30,14	30,99	1,37%	-
07.12.2020	30,66	32,07	30,39	30,57	-1,77%	-
04.12.2020	31,36	31,42	30,91	31,12	-3,32%	-
03.12.2020	30,69	32,19	30,68	32,19	5,03%	-
02.12.2020	30,97	31,60	30,23	30,65	-0,18%	-
01.12.2020	30,32	30,79	29,93	30,70	3,59%	-
30.11.2020	29,68	29,87	29,50	29,64	-0,89%	-
27.11.2020	29,50	30,10	29,42	29,90	-0,07%	-
25.11.2020	29,63	30,28	29,63	29,92	-1,22%	-
24.11.2020	30,08	30,34	29,76	30,29	3,36%	-
23.11.2020	29,61	29,78	29,28	29,31	0,38%	-
20.11.2020	28,98	29,25	28,88	29,20	-1,53%	-
19.11.2020	29,65	29,66	29,16	29,65	2,31%	-
18.11.2020	29,79	29,80	28,89	28,98	-4,61%	-
17.11.2020	30,00	30,92	29,85	30,38	3,02%	-
16.11.2020	28,99	29,55	28,84	29,49	4,35%	-
13.11.2020	28,40	28,54	27,82	28,26	2,06%	-
12.11.2020	27,73	27,73	27,69	27,69	-2,03%	-
11.11.2020	27,49	28,27	27,14	28,27	1,87%	-
10.11.2020	27,58	28,33	27,17	27,75	2,44%	-
09.11.2020	27,20	28,12	27,09	27,09	6,24%	-
06.11.2020	25,50	25,75	25,11	25,50	-1,72%	-
05.11.2020	26,09	26,42	25,59	25,94	1,77%	-
04.11.2020	25,14	25,96	25,14	25,49	-1,30%	-
03.11.2020	25,90	26,05	25,33	25,83	1,71%	-
02.11.2020	25,41	25,52	25,01	25,39	1,93%	-
30.10.2020	25,87	25,87	24,44	24,91	-4,69%	-
29.10.2020	27,00	27,18	25,91	26,14	-1,08%	-
28.10.2020	26,71	26,84	25,95	26,42	-2,53%	-
27.10.2020	26,89	27,63	26,62	27,11	0,89%	-
26.10.2020	26,20	26,90	26,02	26,87	0,54%	-
23.10.2020	26,06	26,72	25,69	26,72	5,13%	-
22.10.2020	25,18	25,82	25,03	25,42	1,52%	-
21.10.2020	25,08	25,40	24,87	25,04	-3,08%	-
20.10.2020	25,45	25,83	24,99	25,83	0,82%	-
19.10.2020	25,64	25,64	24,99	25,62	0,39%	-
16.10.2020	25,59	25,74	25,25	25,52	0,37%	-
15.10.2020	25,07	25,84	0,00	25,43	0,79%	-
14.10.2020	25,48	25,54	25,00	25,23	-0,45%	-
13.10.2020	25,88	25,95	0,00	25,34	-1,80%	-
12.10.2020	25,20	25,88	25,01	25,81	4,88%	-
09.10.2020	24,56	24,97	24,44	24,61	-0,08%	-
08.10.2020	24,76	24,84	23,97	24,63	1,03%	-
07.10.2020	24,01	24,64	23,55	24,38	4,61%	-
06.10.2020	23,08	23,87	22,92	23,30	1,57%	-
05.10.2020	23,11	23,11	22,72	22,94	2,18%	-