Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,75 | 66,26 | 0,00 | 64,54 | -1,15% | - |
| 25.02.2021 | 66,03 | 66,36 | 65,02 | 65,29 | 0,93% | - |
| 24.02.2021 | 65,07 | 65,14 | 64,61 | 64,69 | 0,30% | - |
| 23.02.2021 | 64,56 | 65,22 | 0,00 | 64,50 | 0,05% | - |
| 22.02.2021 | 63,90 | 64,93 | 63,90 | 64,46 | 5,43% | - |
| 19.02.2021 | 61,88 | 62,04 | 61,08 | 61,14 | -1,51% | - |
| 18.02.2021 | 61,93 | 62,21 | 61,66 | 62,08 | -0,03% | - |
| 17.02.2021 | 61,46 | 62,15 | 61,36 | 62,10 | -0,09% | - |
| 16.02.2021 | 62,57 | 62,60 | 62,10 | 62,15 | -1,48% | - |
| 12.02.2021 | 62,52 | 63,12 | 62,41 | 63,09 | 0,62% | - |
| 11.02.2021 | 63,21 | 63,26 | 62,29 | 62,70 | -0,90% | - |
| 10.02.2021 | 63,23 | 63,57 | 62,93 | 63,27 | -0,64% | - |
| 09.02.2021 | 63,54 | 63,85 | 63,54 | 63,67 | 0,91% | - |
| 08.02.2021 | 63,25 | 63,36 | 62,84 | 63,10 | -0,80% | - |
| 05.02.2021 | 63,71 | 64,06 | 63,45 | 63,61 | 0,38% | - |
| 04.02.2021 | 63,14 | 63,37 | 62,93 | 63,37 | 1,81% | - |
| 03.02.2021 | 62,04 | 62,75 | 61,99 | 62,24 | -0,33% | - |
| 02.02.2021 | 62,59 | 62,92 | 62,36 | 62,45 | 1,50% | - |
| 01.02.2021 | 61,18 | 61,99 | 61,17 | 61,53 | 1,84% | - |
| 29.01.2021 | 61,37 | 61,46 | 0,00 | 60,42 | -1,30% | - |
| 28.01.2021 | 62,89 | 62,95 | 0,00 | 61,21 | -2,22% | - |
| 27.01.2021 | 62,55 | 62,60 | 62,54 | 62,60 | 1,29% | - |
| 26.01.2021 | 61,25 | 62,05 | 60,95 | 61,81 | 1,51% | - |
| 25.01.2021 | 60,24 | 60,93 | 59,82 | 60,89 | 0,89% | - |
| 22.01.2021 | 60,20 | 60,53 | 59,75 | 60,35 | -1,41% | - |
| 21.01.2021 | 61,25 | 61,76 | 61,05 | 61,22 | -0,67% | - |
| 20.01.2021 | 61,50 | 62,03 | 61,49 | 61,63 | 0,52% | - |
| 19.01.2021 | 61,48 | 61,52 | 61,12 | 61,31 | -0,72% | - |
| 15.01.2021 | 61,29 | 62,00 | 61,26 | 61,75 | 0,30% | - |
| 14.01.2021 | 61,97 | 62,05 | 61,51 | 61,57 | -0,83% | - |
| 13.01.2021 | 62,11 | 62,11 | 62,08 | 62,08 | -0,62% | - |
| 12.01.2021 | 62,91 | 62,92 | 62,18 | 62,47 | -0,90% | - |
| 11.01.2021 | 63,02 | 63,03 | 63,02 | 63,03 | -0,60% | - |
| 08.01.2021 | 63,41 | 63,41 | 63,41 | 63,41 | 0,48% | - |
| 07.01.2021 | 63,11 | 63,11 | 63,11 | 63,11 | 0,68% | - |
| 06.01.2021 | 62,90 | 63,35 | 62,52 | 62,69 | -0,38% | - |
| 05.01.2021 | 62,93 | 62,93 | 62,93 | 62,93 | -1,29% | - |
| 04.01.2021 | 63,83 | 63,94 | 63,19 | 63,75 | -1,44% | - |
| 31.12.2020 | 64,38 | 64,73 | 64,02 | 64,68 | 0,47% | - |
| 30.12.2020 | 64,73 | 64,91 | 64,35 | 64,38 | -0,14% | - |
| 29.12.2020 | 64,77 | 64,87 | 0,00 | 64,47 | -0,62% | - |
| 28.12.2020 | 65,43 | 65,68 | 64,76 | 64,87 | -7,24% | - |
| 24.12.2020 | 65,41 | 69,93 | 64,80 | 69,93 | 6,91% | - |
| 23.12.2020 | 65,71 | 66,16 | 65,35 | 65,41 | 0,09% | - |
| 22.12.2020 | 65,35 | 65,36 | 65,35 | 65,35 | 1,25% | - |
| 21.12.2020 | 64,81 | 65,16 | 64,32 | 64,55 | -2,24% | - |
| 18.12.2020 | 65,17 | 66,11 | 64,08 | 66,03 | 12,08% | - |
| 17.12.2020 | 63,58 | 64,05 | 58,91 | 58,91 | 0,58% | - |
| 16.12.2020 | 62,88 | 63,19 | 58,57 | 58,57 | -3,08% | - |
| 15.12.2020 | 61,26 | 62,19 | 60,43 | 60,43 | -2,99% | - |
| 14.12.2020 | 60,86 | 62,29 | 60,85 | 62,29 | 2,39% | - |
| 11.12.2020 | 60,00 | 60,84 | 59,19 | 60,84 | 3,42% | - |
| 10.12.2020 | 59,32 | 62,71 | 57,44 | 58,83 | 1,47% | - |
| 09.12.2020 | 59,25 | 60,29 | 57,91 | 57,97 | 0,19% | - |
| 08.12.2020 | 59,03 | 59,71 | 57,85 | 57,86 | -3,16% | - |
| 07.12.2020 | 60,07 | 60,12 | 59,65 | 59,75 | -1,86% | - |
| 04.12.2020 | 59,99 | 61,06 | 58,30 | 60,89 | 3,02% | - |
| 03.12.2020 | 59,66 | 59,75 | 59,06 | 59,10 | -9,37% | - |
| 02.12.2020 | 58,74 | 65,21 | 57,40 | 65,21 | 8,89% | - |
| 01.12.2020 | 58,81 | 59,89 | 57,03 | 59,89 | -1,31% | - |
| 30.11.2020 | 57,66 | 60,68 | 57,16 | 60,68 | 3,87% | - |
| 27.11.2020 | 57,55 | 58,42 | 57,20 | 58,42 | 1,78% | - |
| 25.11.2020 | 57,47 | 57,60 | 57,26 | 57,40 | -0,25% | - |
| 24.11.2020 | 57,55 | 57,55 | 57,55 | 57,55 | 2,69% | - |
| 23.11.2020 | 55,88 | 56,18 | 55,78 | 56,04 | 0,47% | - |
| 20.11.2020 | 56,19 | 56,30 | 55,73 | 55,78 | -1,19% | - |
| 19.11.2020 | 55,69 | 56,48 | 55,57 | 56,45 | 0,38% | - |
| 18.11.2020 | 57,18 | 57,19 | 56,23 | 56,23 | -1,56% | - |
| 17.11.2020 | 57,19 | 57,39 | 56,93 | 57,12 | 0,06% | - |
| 16.11.2020 | 57,55 | 57,61 | 56,88 | 57,09 | 0,26% | - |
| 13.11.2020 | 56,94 | 56,94 | 56,94 | 56,94 | 0,88% | - |
| 12.11.2020 | 56,82 | 57,07 | 56,10 | 56,44 | -1,32% | - |
| 11.11.2020 | 56,86 | 57,63 | 56,84 | 57,20 | 0,97% | - |
| 10.11.2020 | 56,81 | 56,92 | 0,00 | 56,65 | -0,32% | - |
| 09.11.2020 | 56,84 | 56,84 | 56,83 | 56,83 | 0,12% | - |
| 06.11.2020 | 56,44 | 56,98 | 56,38 | 56,76 | 0,06% | - |
| 05.11.2020 | 56,72 | 56,72 | 56,72 | 56,72 | 0,42% | - |
| 04.11.2020 | 56,48 | 56,49 | 56,48 | 56,49 | -0,51% | - |
| 03.11.2020 | 56,97 | 57,50 | 56,57 | 56,78 | 0,78% | - |
| 02.11.2020 | 0,00 | 57,45 | 0,00 | 56,34 | 0,99% | - |
| 30.10.2020 | 56,49 | 56,62 | 55,48 | 55,78 | -0,81% | - |
| 29.10.2020 | 56,05 | 56,76 | 55,81 | 56,24 | 1,04% | - |
| 28.10.2020 | 56,38 | 56,41 | 55,53 | 55,66 | -2,49% | - |
| 27.10.2020 | 57,08 | 57,08 | 57,08 | 57,08 | -0,71% | - |
| 26.10.2020 | 56,89 | 57,90 | 56,55 | 57,49 | -3,99% | - |
| 23.10.2020 | 0,00 | 60,17 | 0,00 | 59,88 | 0,32% | - |
| 22.10.2020 | 59,19 | 59,87 | 58,69 | 59,69 | 0,01% | - |
| 21.10.2020 | 0,00 | 60,12 | 0,00 | 59,68 | -0,13% | - |
| 20.10.2020 | 60,06 | 60,34 | 59,63 | 59,76 | 0,27% | - |
| 19.10.2020 | 0,00 | 60,27 | 0,00 | 59,60 | -1,16% | - |
| 16.10.2020 | 60,97 | 61,11 | 60,28 | 60,30 | -0,36% | - |
| 15.10.2020 | 60,74 | 60,74 | 60,08 | 60,52 | -0,74% | - |
| 14.10.2020 | 61,42 | 61,48 | 60,85 | 60,97 | 0,01% | - |
| 13.10.2020 | 60,97 | 60,98 | 60,97 | 60,97 | -0,78% | - |
| 12.10.2020 | 61,42 | 61,82 | 61,34 | 61,45 | 0,67% | - |
| 09.10.2020 | 61,05 | 61,38 | 60,97 | 61,04 | 0,20% | - |
| 08.10.2020 | 61,18 | 61,30 | 60,71 | 60,92 | 0,46% | - |
| 07.10.2020 | 60,09 | 60,90 | 60,06 | 60,64 | 1,75% | - |
| 06.10.2020 | 0,00 | 60,53 | 0,00 | 59,60 | 0,03% | - |
| 05.10.2020 | 59,22 | 59,67 | 59,22 | 59,58 | 1,11% | - |