114,789$
0,23%
Echtzeit-Aktienkurs Oracle Corp.
Bid:
Ask:
Aktienkurse zur Oracle Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 116,03 | 116,34 | 114,34 | 114,53 | -0,30% | 7.125.490,00 |
| 19.04.2024 | 116,12 | 116,77 | 114,46 | 114,88 | -0,97% | 8.251.495,00 |
| 18.04.2024 | 118,76 | 118,76 | 115,70 | 116,00 | -2,25% | 6.662.406,00 |
| 17.04.2024 | 120,98 | 121,04 | 118,61 | 118,67 | -1,62% | 5.366.587,00 |
| 16.04.2024 | 120,09 | 121,44 | 119,75 | 120,62 | 0,62% | 6.999.959,00 |
| 15.04.2024 | 122,18 | 122,47 | 119,44 | 119,88 | -1,02% | 5.101.455,00 |
| 12.04.2024 | 121,74 | 121,84 | 120,42 | 121,11 | -1,73% | 6.196.877,00 |
| 11.04.2024 | 121,72 | 123,82 | 121,36 | 123,24 | 1,22% | 7.315.241,00 |
| 10.04.2024 | 121,35 | 123,08 | 121,32 | 121,75 | -1,20% | 4.509.869,00 |
| 09.04.2024 | 124,35 | 124,75 | 121,24 | 123,23 | -0,90% | 5.564.905,00 |
| 08.04.2024 | 125,00 | 125,12 | 123,76 | 124,35 | -0,44% | 6.119.225,00 |
| 05.04.2024 | 124,42 | 126,00 | 124,14 | 124,90 | 0,57% | 4.899.499,00 |
| 04.04.2024 | 127,60 | 127,99 | 124,03 | 124,19 | -1,62% | 7.588.298,00 |
| 03.04.2024 | 124,26 | 126,41 | 124,06 | 126,24 | 1,53% | 7.429.977,00 |
| 02.04.2024 | 124,51 | 124,93 | 123,43 | 124,34 | -0,91% | 4.862.415,00 |
| 01.04.2024 | 125,54 | 126,27 | 124,56 | 125,48 | -0,10% | 4.133.571,00 |
| 28.03.2024 | 125,39 | 126,17 | 125,20 | 125,61 | 0,27% | 6.587.431,00 |
| 27.03.2024 | 127,33 | 127,82 | 124,47 | 125,27 | -0,95% | 8.115.884,00 |
| 26.03.2024 | 126,75 | 126,94 | 125,84 | 126,47 | 0,31% | 7.063.930,00 |
| 25.03.2024 | 127,67 | 127,67 | 126,05 | 126,08 | -1,34% | 7.446.068,00 |
| 22.03.2024 | 129,01 | 129,21 | 127,55 | 127,79 | -0,95% | 6.659.950,00 |
| 21.03.2024 | 130,52 | 132,77 | 128,95 | 129,01 | -0,18% | 17.842.357,00 |
| 20.03.2024 | 129,98 | 130,69 | 128,27 | 129,24 | 0,04% | 8.373.330,00 |
| 19.03.2024 | 127,75 | 129,21 | 126,49 | 129,19 | 1,09% | 10.220.950,00 |
| 18.03.2024 | 127,20 | 128,95 | 126,88 | 127,80 | 1,80% | 12.231.423,00 |
| 15.03.2024 | 124,04 | 126,01 | 123,56 | 125,54 | 0,01% | 17.844.884,00 |
| 14.03.2024 | 127,23 | 127,80 | 124,94 | 125,53 | 0,01% | 10.965.902,00 |
| 13.03.2024 | 128,00 | 128,80 | 124,83 | 125,52 | -1,58% | 15.870.346,00 |
| 12.03.2024 | 126,26 | 129,37 | 124,60 | 127,54 | 11,75% | 48.536.077,00 |
| 11.03.2024 | 111,61 | 114,75 | 111,18 | 114,13 | 1,52% | 20.438.335,00 |
| 08.03.2024 | 114,07 | 114,33 | 111,54 | 112,42 | -1,85% | 8.312.943,00 |
| 07.03.2024 | 113,94 | 114,80 | 112,29 | 114,54 | 2,02% | 7.670.135,00 |
| 06.03.2024 | 111,50 | 113,05 | 110,67 | 112,27 | 1,20% | 6.706.372,00 |
| 05.03.2024 | 112,82 | 113,20 | 110,37 | 110,94 | -2,74% | 8.241.978,00 |
| 04.03.2024 | 113,58 | 114,60 | 113,39 | 114,06 | 0,25% | 6.588.062,00 |
| 01.03.2024 | 111,68 | 113,94 | 111,52 | 113,78 | 1,88% | 7.605.145,00 |
| 29.02.2024 | 111,68 | 112,44 | 110,64 | 111,68 | 0,00% | 12.193.860,00 |
| 28.02.2024 | 111,26 | 112,02 | 111,10 | 111,68 | 0,27% | 5.278.179,00 |
| 27.02.2024 | 110,62 | 111,51 | 109,79 | 111,38 | 0,37% | 6.593.144,00 |
| 26.02.2024 | 112,00 | 112,54 | 110,93 | 110,97 | -0,88% | 6.342.943,00 |
| 23.02.2024 | 112,00 | 113,37 | 111,71 | 111,95 | 0,85% | 7.504.506,00 |
| 22.02.2024 | 111,49 | 111,89 | 109,66 | 111,01 | 2,63% | 8.957.789,00 |
| 21.02.2024 | 106,76 | 108,38 | 106,51 | 108,16 | -0,27% | 7.867.610,00 |
| 20.02.2024 | 110,54 | 110,77 | 107,68 | 108,45 | -2,57% | 10.975.638,00 |
| 16.02.2024 | 113,02 | 113,11 | 111,25 | 111,31 | -1,30% | 8.936.016,00 |
| 15.02.2024 | 114,25 | 114,31 | 112,57 | 112,78 | -1,30% | 8.455.623,00 |
| 14.02.2024 | 114,32 | 114,72 | 113,53 | 114,26 | 0,51% | 5.946.116,00 |
| 13.02.2024 | 113,79 | 114,21 | 113,00 | 113,68 | -1,86% | 8.171.722,00 |
| 12.02.2024 | 116,26 | 117,10 | 115,38 | 115,84 | -0,69% | 5.439.629,00 |
| 09.02.2024 | 117,06 | 117,34 | 115,73 | 116,64 | -0,03% | 5.787.142,00 |
| 08.02.2024 | 117,09 | 117,79 | 115,97 | 116,68 | -0,50% | 4.472.770,00 |
| 07.02.2024 | 115,80 | 117,59 | 115,30 | 117,27 | 1,71% | 7.672.882,00 |
| 06.02.2024 | 116,74 | 116,95 | 114,98 | 115,30 | -0,94% | 4.639.268,00 |
| 05.02.2024 | 115,53 | 116,72 | 114,77 | 116,39 | 0,52% | 8.084.508,00 |
| 02.02.2024 | 115,82 | 116,49 | 115,16 | 115,79 | 0,23% | 6.499.594,00 |
| 01.02.2024 | 112,91 | 115,78 | 112,55 | 115,53 | 3,43% | 7.882.168,00 |
| 31.01.2024 | 113,81 | 114,27 | 111,67 | 111,70 | -2,15% | 7.386.705,00 |
| 30.01.2024 | 113,36 | 114,40 | 112,63 | 114,16 | 0,36% | 8.231.882,00 |
| 29.01.2024 | 114,19 | 114,59 | 113,01 | 113,75 | -0,78% | 7.014.424,00 |
| 26.01.2024 | 114,64 | 115,48 | 114,28 | 114,64 | -0,31% | 5.541.900,00 |
| 25.01.2024 | 114,89 | 116,18 | 114,35 | 115,00 | 0,60% | 8.877.205,00 |
| 24.01.2024 | 113,42 | 115,42 | 113,33 | 114,31 | 2,22% | 11.702.698,00 |
| 23.01.2024 | 110,29 | 112,68 | 109,56 | 111,83 | 1,57% | 9.185.921,00 |
| 22.01.2024 | 110,06 | 110,69 | 109,27 | 110,10 | 0,39% | 7.485.307,00 |
| 19.01.2024 | 109,32 | 110,22 | 109,02 | 109,67 | 0,89% | 11.163.772,00 |
| 18.01.2024 | 106,99 | 108,88 | 106,62 | 108,70 | 2,13% | 10.362.279,00 |
| 17.01.2024 | 106,46 | 107,50 | 105,68 | 106,43 | -0,13% | 7.771.460,00 |
| 16.01.2024 | 106,41 | 106,66 | 105,42 | 106,57 | -0,03% | 7.547.241,00 |
| 12.01.2024 | 105,10 | 106,70 | 104,97 | 106,60 | 1,75% | 9.703.848,00 |
| 11.01.2024 | 104,35 | 104,84 | 103,54 | 104,77 | 0,82% | 6.118.998,00 |
| 10.01.2024 | 103,09 | 104,07 | 102,72 | 103,92 | 0,28% | 7.270.545,00 |
| 09.01.2024 | 103,85 | 104,48 | 103,29 | 103,63 | -0,98% | 6.725.200,00 |
| 08.01.2024 | 102,94 | 104,77 | 102,13 | 104,66 | 1,88% | 7.038.658,00 |
| 05.01.2024 | 102,53 | 103,72 | 102,29 | 102,73 | 0,14% | 6.133.770,00 |
| 04.01.2024 | 102,77 | 103,36 | 102,40 | 102,59 | 0,13% | 6.822.299,00 |
| 03.01.2024 | 103,30 | 103,38 | 101,74 | 102,46 | -1,54% | 9.455.569,00 |
| 02.01.2024 | 104,52 | 104,68 | 102,44 | 104,06 | -1,30% | 9.597.500,00 |
| 29.12.2023 | 106,60 | 106,92 | 104,78 | 105,43 | -0,77% | 6.899.695,00 |
| 28.12.2023 | 106,01 | 106,61 | 105,58 | 106,25 | 0,29% | 5.689.057,00 |
| 27.12.2023 | 106,32 | 106,33 | 105,56 | 105,94 | -0,24% | 5.627.364,00 |
| 26.12.2023 | 106,52 | 106,65 | 105,34 | 106,19 | -0,01% | 5.767.415,00 |
| 22.12.2023 | 105,70 | 106,49 | 105,46 | 106,20 | 0,32% | 5.680.031,00 |
| 21.12.2023 | 104,70 | 105,93 | 104,52 | 105,86 | 1,64% | 8.168.010,00 |
| 20.12.2023 | 105,95 | 106,09 | 104,05 | 104,15 | -1,98% | 9.241.956,00 |
| 19.12.2023 | 104,98 | 106,34 | 104,80 | 106,25 | 1,19% | 10.108.507,00 |
| 18.12.2023 | 103,41 | 106,16 | 102,91 | 105,00 | 1,63% | 13.473.124,00 |
| 15.12.2023 | 99,69 | 103,99 | 99,36 | 103,32 | 3,00% | 30.212.316,00 |
| 14.12.2023 | 101,87 | 102,25 | 99,87 | 100,31 | -2,60% | 22.865.164,00 |
| 13.12.2023 | 101,08 | 103,10 | 99,26 | 102,99 | 2,16% | 29.392.208,00 |
| 12.12.2023 | 102,70 | 104,95 | 100,69 | 100,81 | -12,44% | 57.666.473,00 |
| 11.12.2023 | 113,77 | 115,35 | 113,61 | 115,13 | 1,34% | 19.544.239,00 |
| 08.12.2023 | 112,01 | 113,64 | 111,59 | 113,61 | 0,66% | 7.765.999,00 |
| 07.12.2023 | 112,41 | 113,03 | 111,81 | 112,87 | 0,75% | 6.772.848,00 |
| 06.12.2023 | 114,94 | 114,99 | 111,93 | 112,03 | -2,18% | 7.815.722,00 |
| 05.12.2023 | 114,57 | 115,27 | 113,81 | 114,53 | -1,08% | 5.913.562,00 |
| 04.12.2023 | 116,27 | 116,68 | 114,55 | 115,78 | -1,18% | 5.587.538,00 |
| 01.12.2023 | 116,07 | 117,35 | 115,26 | 117,16 | 0,82% | 5.739.833,00 |
| 30.11.2023 | 116,86 | 117,23 | 115,18 | 116,21 | 0,00% | 11.075.593,00 |
| 29.11.2023 | 117,34 | 117,58 | 115,96 | 116,21 | -0,03% | 6.127.312,00 |
| 28.11.2023 | 116,00 | 116,80 | 115,87 | 116,24 | -0,20% | 4.892.619,00 |