40,520$
1,17%
Echtzeit-Aktienkurs Oppenheimer Holdings
Bid:
Ask:
Aktienkurse zur Oppenheimer Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 40,02 | 41,20 | 40,02 | 40,55 | 1,25% | 27.614,00 |
| 30.04.2024 | 41,21 | 41,50 | 39,75 | 40,05 | -2,98% | 56.486,00 |
| 29.04.2024 | 41,18 | 41,71 | 40,62 | 41,28 | 1,18% | 24.656,00 |
| 26.04.2024 | 39,24 | 41,25 | 39,24 | 40,80 | 4,72% | 33.889,00 |
| 25.04.2024 | 38,93 | 38,99 | 38,51 | 38,96 | -0,13% | 17.566,00 |
| 24.04.2024 | 38,54 | 39,03 | 38,52 | 39,01 | 0,80% | 20.712,00 |
| 23.04.2024 | 38,16 | 38,71 | 38,09 | 38,70 | 1,82% | 19.906,00 |
| 22.04.2024 | 37,78 | 38,14 | 37,55 | 38,01 | 0,93% | 13.361,00 |
| 19.04.2024 | 37,50 | 37,89 | 37,32 | 37,66 | 0,48% | 12.232,00 |
| 18.04.2024 | 37,00 | 37,48 | 36,93 | 37,48 | 0,78% | 22.969,00 |
| 17.04.2024 | 37,59 | 37,87 | 37,05 | 37,19 | -0,48% | 21.049,00 |
| 16.04.2024 | 37,26 | 37,59 | 37,01 | 37,37 | -0,13% | 22.178,00 |
| 15.04.2024 | 37,95 | 38,10 | 37,31 | 37,42 | -0,53% | 22.030,00 |
| 12.04.2024 | 37,83 | 37,83 | 37,43 | 37,62 | -0,79% | 17.540,00 |
| 11.04.2024 | 37,78 | 38,18 | 37,76 | 37,92 | -0,89% | 16.951,00 |
| 10.04.2024 | 38,63 | 38,63 | 37,59 | 38,26 | -1,34% | 26.494,00 |
| 09.04.2024 | 38,16 | 38,78 | 38,03 | 38,78 | 1,04% | 31.301,00 |
| 08.04.2024 | 38,72 | 38,76 | 38,32 | 38,38 | -0,16% | 14.928,00 |
| 05.04.2024 | 38,25 | 38,53 | 37,92 | 38,44 | 0,29% | 22.477,00 |
| 04.04.2024 | 39,11 | 39,36 | 38,25 | 38,33 | -1,89% | 16.883,00 |
| 03.04.2024 | 38,39 | 39,15 | 38,39 | 39,07 | 1,38% | 12.471,00 |
| 02.04.2024 | 38,96 | 39,18 | 38,25 | 38,54 | -1,78% | 30.480,00 |
| 01.04.2024 | 39,75 | 40,00 | 39,18 | 39,24 | -1,70% | 26.382,00 |
| 28.03.2024 | 40,07 | 40,20 | 39,88 | 39,92 | 0,45% | 27.275,00 |
| 27.03.2024 | 39,66 | 39,83 | 39,46 | 39,74 | 0,97% | 22.759,00 |
| 26.03.2024 | 39,36 | 39,71 | 39,13 | 39,36 | 0,00% | 26.304,00 |
| 25.03.2024 | 39,57 | 40,14 | 39,34 | 39,36 | -0,73% | 28.763,00 |
| 22.03.2024 | 39,64 | 39,74 | 39,21 | 39,65 | 0,41% | 30.363,00 |
| 21.03.2024 | 38,97 | 39,75 | 38,91 | 39,49 | 1,36% | 41.993,00 |
| 20.03.2024 | 37,49 | 39,00 | 37,37 | 38,96 | 4,03% | 44.062,00 |
| 19.03.2024 | 37,21 | 38,32 | 37,14 | 37,45 | 0,40% | 46.927,00 |
| 18.03.2024 | 38,43 | 38,57 | 37,30 | 37,30 | -3,29% | 37.955,00 |
| 15.03.2024 | 37,59 | 38,73 | 37,59 | 38,57 | 2,23% | 48.860,00 |
| 14.03.2024 | 38,52 | 38,62 | 37,73 | 37,73 | -2,51% | 28.185,00 |
| 13.03.2024 | 39,29 | 39,29 | 38,61 | 38,70 | -1,02% | 39.753,00 |
| 12.03.2024 | 38,70 | 39,32 | 38,70 | 39,10 | -0,15% | 32.636,00 |
| 11.03.2024 | 39,26 | 39,42 | 38,70 | 39,16 | 0,23% | 39.056,00 |
| 08.03.2024 | 38,82 | 39,40 | 38,82 | 39,07 | 0,75% | 26.976,00 |
| 07.03.2024 | 38,89 | 39,34 | 38,54 | 38,78 | 0,49% | 31.348,00 |
| 06.03.2024 | 39,14 | 39,33 | 38,58 | 38,59 | -0,46% | 42.777,00 |
| 05.03.2024 | 38,17 | 39,34 | 38,17 | 38,77 | 1,36% | 44.795,00 |
| 04.03.2024 | 39,68 | 40,63 | 38,24 | 38,25 | -0,88% | 88.869,00 |
| 01.03.2024 | 38,21 | 38,67 | 38,03 | 38,59 | 0,76% | 27.118,00 |
| 29.02.2024 | 37,99 | 38,51 | 37,99 | 38,30 | 0,95% | 26.130,00 |
| 28.02.2024 | 38,62 | 38,76 | 37,83 | 37,94 | -2,09% | 33.373,00 |
| 27.02.2024 | 39,09 | 39,18 | 38,61 | 38,75 | -0,84% | 22.900,00 |
| 26.02.2024 | 39,42 | 39,67 | 39,07 | 39,08 | -1,41% | 17.292,00 |
| 23.02.2024 | 39,90 | 40,33 | 39,54 | 39,64 | -0,18% | 30.373,00 |
| 22.02.2024 | 39,40 | 39,83 | 39,40 | 39,71 | 1,15% | 38.204,00 |
| 21.02.2024 | 39,44 | 39,73 | 38,87 | 39,26 | -0,20% | 21.408,00 |
| 20.02.2024 | 38,80 | 39,64 | 38,80 | 39,34 | 0,64% | 24.635,00 |
| 16.02.2024 | 38,85 | 39,39 | 38,80 | 39,09 | -0,28% | 46.789,00 |
| 15.02.2024 | 38,71 | 39,33 | 38,70 | 39,20 | 1,27% | 22.952,00 |
| 14.02.2024 | 38,03 | 38,88 | 37,53 | 38,71 | 2,76% | 32.983,00 |
| 13.02.2024 | 38,43 | 38,43 | 37,52 | 37,67 | -3,01% | 37.638,00 |
| 12.02.2024 | 38,78 | 39,21 | 38,78 | 38,84 | -0,61% | 21.474,00 |
| 09.02.2024 | 38,56 | 39,27 | 38,08 | 39,08 | 0,80% | 23.999,00 |
| 08.02.2024 | 38,53 | 38,79 | 37,93 | 38,77 | 0,54% | 34.396,00 |
| 07.02.2024 | 38,34 | 38,74 | 37,93 | 38,56 | 0,42% | 31.505,00 |
| 06.02.2024 | 38,23 | 38,80 | 38,23 | 38,40 | -0,41% | 34.014,00 |
| 05.02.2024 | 38,35 | 38,75 | 37,99 | 38,56 | -0,59% | 33.526,00 |
| 02.02.2024 | 38,37 | 39,33 | 38,13 | 38,79 | 0,73% | 36.424,00 |
| 01.02.2024 | 37,23 | 38,89 | 37,23 | 38,51 | 3,02% | 62.914,00 |
| 31.01.2024 | 38,35 | 38,64 | 37,28 | 37,38 | -2,43% | 41.517,00 |
| 30.01.2024 | 38,32 | 38,82 | 38,00 | 38,31 | -0,67% | 69.563,00 |
| 29.01.2024 | 37,89 | 38,58 | 37,89 | 38,57 | -0,72% | 37.579,00 |
| 26.01.2024 | 39,98 | 39,98 | 38,72 | 38,85 | -2,61% | 45.065,00 |
| 25.01.2024 | 38,86 | 39,89 | 38,43 | 39,89 | 2,60% | 57.008,00 |
| 24.01.2024 | 39,57 | 39,57 | 38,74 | 38,88 | -0,94% | 22.824,00 |
| 23.01.2024 | 38,83 | 39,47 | 38,36 | 39,25 | 0,67% | 45.339,00 |
| 22.01.2024 | 39,17 | 39,51 | 38,75 | 38,99 | 0,13% | 18.982,00 |
| 19.01.2024 | 38,58 | 39,04 | 38,35 | 38,94 | 0,57% | 27.124,00 |
| 18.01.2024 | 39,01 | 39,19 | 38,23 | 38,72 | -0,31% | 17.243,00 |
| 17.01.2024 | 38,12 | 38,84 | 38,12 | 38,84 | 1,49% | 55.734,00 |
| 16.01.2024 | 39,07 | 39,22 | 37,91 | 38,27 | -2,55% | 37.038,00 |
| 12.01.2024 | 39,69 | 39,90 | 38,57 | 39,27 | -0,36% | 28.044,00 |
| 11.01.2024 | 39,42 | 39,63 | 39,05 | 39,41 | -0,05% | 19.620,00 |
| 10.01.2024 | 39,13 | 39,44 | 38,98 | 39,43 | 0,10% | 25.826,00 |
| 09.01.2024 | 40,36 | 40,38 | 39,39 | 39,39 | -2,91% | 45.340,00 |
| 08.01.2024 | 40,63 | 40,64 | 40,03 | 40,57 | -0,51% | 65.480,00 |
| 05.01.2024 | 40,76 | 41,26 | 40,76 | 40,78 | -0,32% | 23.968,00 |
| 04.01.2024 | 40,75 | 41,48 | 40,75 | 40,91 | 0,61% | 57.850,00 |
| 03.01.2024 | 40,94 | 41,16 | 40,51 | 40,66 | -1,57% | 57.308,00 |
| 02.01.2024 | 40,95 | 41,38 | 40,82 | 41,31 | -0,02% | 35.688,00 |
| 29.12.2023 | 41,68 | 41,91 | 41,15 | 41,32 | -0,94% | 32.390,00 |
| 28.12.2023 | 41,37 | 41,85 | 41,28 | 41,71 | 0,99% | 61.156,00 |
| 27.12.2023 | 41,04 | 41,38 | 40,95 | 41,30 | 0,19% | 20.587,00 |
| 26.12.2023 | 40,80 | 41,50 | 40,55 | 41,22 | 0,37% | 32.539,00 |
| 22.12.2023 | 40,97 | 41,68 | 40,61 | 41,07 | 0,49% | 74.656,00 |
| 21.12.2023 | 40,45 | 41,06 | 40,24 | 40,87 | 1,34% | 43.733,00 |
| 20.12.2023 | 41,15 | 41,44 | 40,26 | 40,33 | -1,35% | 56.141,00 |
| 19.12.2023 | 40,12 | 41,23 | 40,05 | 40,88 | 2,02% | 67.745,00 |
| 18.12.2023 | 40,22 | 40,62 | 39,50 | 40,07 | -0,50% | 75.098,00 |
| 15.12.2023 | 40,52 | 41,02 | 40,23 | 40,27 | -1,06% | 39.093,00 |
| 14.12.2023 | 40,91 | 41,35 | 40,70 | 40,70 | 0,64% | 37.688,00 |
| 13.12.2023 | 40,29 | 40,94 | 39,92 | 40,44 | -0,05% | 57.725,00 |
| 12.12.2023 | 40,51 | 40,89 | 40,05 | 40,46 | -0,42% | 23.495,00 |
| 11.12.2023 | 40,81 | 41,00 | 40,41 | 40,63 | -1,02% | 27.523,00 |
| 08.12.2023 | 40,88 | 41,22 | 39,19 | 41,05 | 0,44% | 29.957,00 |
| 07.12.2023 | 40,42 | 41,12 | 40,42 | 40,87 | 1,14% | 32.755,00 |