Holen Sie sich die Stockscreener-App
140.64
2.48%
-3.58
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt ORCL?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Oracle Corp-Aktien (ORCL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-10 | $145.7 | $139.3 | $6.42 | 26,609,620.0 | -2.48% |
| 2026-07-09 | $149.1 | $140.9 | $8.13 | 34,960,777.0 | +2.65% |
| 2026-07-08 | $141.8 | $137.5 | $4.30 | 34,181,974.0 | -0.78% |
| 2026-07-07 | $145.6 | $137.6 | $8.01 | 42,796,971.0 | -1.50% |
| 2026-07-06 | $145.6 | $141.2 | $4.46 | 34,407,923.0 | +2.49% |
| 2026-07-02 | $147.1 | $138.8 | $8.23 | 43,641,904.0 | -1.56% |
| 2026-07-01 | $147.6 | $142.5 | $5.05 | 45,669,641.0 | -2.76% |
| 2026-06-30 | $149.9 | $144.5 | $5.45 | 35,227,927.0 | -0.82% |
| 2026-06-29 | $154.5 | $145.2 | $9.30 | 34,068,148.0 | -0.52% |
| 2026-06-26 | $153.5 | $148.0 | $5.54 | 36,144,596.0 | -2.58% |
| 2026-06-25 | $157.6 | $150.4 | $7.26 | 36,426,950.0 | -3.22% |
| 2026-06-24 | $165.8 | $155.3 | $10.40 | 38,007,497.0 | -4.62% |
| 2026-06-23 | $174.3 | $164.6 | $9.72 | 32,154,473.0 | -5.66% |
| 2026-06-22 | $184.6 | $174.4 | $10.18 | 22,941,476.0 | -5.00% |
| 2026-06-18 | $188.0 | $177.7 | $10.29 | 31,187,169.0 | +0.41% |
| 2026-06-17 | $190.2 | $182.6 | $7.61 | 16,498,378.0 | -2.55% |
| 2026-06-16 | $195.3 | $187.7 | $7.66 | 16,885,765.0 | -2.24% |
| 2026-06-15 | $195.3 | $186.2 | $9.11 | 20,168,535.0 | +4.62% |
| 2026-06-12 | $185.6 | $179.0 | $6.58 | 29,460,211.0 | +0.02% |
| 2026-06-11 | $184.8 | $175.3 | $9.49 | 63,415,364.0 | -8.53% |
Oracle Corp-Aktien (ORCL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Oracle Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ORCL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Oracle Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Oracle Corp-Aktien (ORCL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $149.1 | $137.5 | $11.53 | 288,878,430.0 | -4.03% |
| 2026-06 | $250.2 | $144.5 | $105.8 | 645,685,059.0 | -35.09% |
| 2026-05 | $226.3 | $166.2 | $60.14 | 418,849,553.0 | +39.90% |
| 2026-04 | $189.2 | $134.6 | $54.61 | 643,449,492.0 | +9.71% |
| 2026-03 | $171.8 | $136.9 | $34.81 | 610,899,209.0 | +1.18% |
| 2026-02 | $171.2 | $135.2 | $35.95 | 578,271,653.0 | -11.65% |
| 2026-01 | $207.8 | $161.5 | $46.28 | 464,673,691.0 | -15.56% |
Oracle Corp-Aktien (ORCL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $225.3 | $177.1 | $48.25 | 666,094,371.0 | -2.35% |
| 2025-11 | $265.6 | $185.6 | $79.99 | 441,979,684.0 | -23.10% |
| 2025-10 | $322.5 | $256.3 | $66.26 | 477,968,597.0 | -6.62% |
| 2025-09 | $345.7 | $218.8 | $126.9 | 759,360,100.0 | +24.37% |
| 2025-08 | $258.5 | $223.1 | $35.38 | 216,068,122.0 | -10.89% |
| 2025-07 | $260.9 | $216.3 | $44.56 | 263,308,601.0 | +16.07% |
| 2025-06 | $228.2 | $162.6 | $65.62 | 355,816,361.0 | +32.08% |
| 2025-05 | $165.8 | $145.3 | $20.41 | 173,299,280.0 | +17.63% |
| 2025-04 | $147.9 | $118.9 | $29.03 | 220,481,235.0 | +0.65% |
| 2025-03 | $167.1 | $136.8 | $30.36 | 237,176,031.0 | -15.81% |
| 2025-02 | $182.2 | $160.8 | $21.43 | 152,062,765.0 | -2.35% |
| 2025-01 | $192.0 | $152.4 | $39.57 | 285,536,042.0 | +2.05% |
Oracle Corp-Aktien (ORCL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $198.3 | $164.6 | $33.76 | 178,763,728.0 | -9.70% |
| 2024-11 | $196.0 | $168.7 | $27.31 | 135,474,547.0 | +10.13% |
| 2024-10 | $178.6 | $166.0 | $12.64 | 128,920,883.0 | -1.50% |
| 2024-09 | $174.0 | $137.9 | $36.04 | 256,745,544.0 | +20.60% |
| 2024-08 | $141.7 | $125.8 | $15.97 | 113,264,556.0 | +1.32% |
| 2024-07 | $146.6 | $135.0 | $11.63 | 140,604,159.0 | -1.24% |
| 2024-06 | $145.3 | $117.3 | $27.98 | 226,869,714.0 | +20.49% |
| 2024-05 | $126.7 | $113.7 | $13.05 | 137,704,144.0 | +3.02% |
| 2024-04 | $128.0 | $112.8 | $15.21 | 130,933,323.0 | -9.44% |
| 2024-03 | $132.8 | $110.4 | $22.41 | 239,699,099.0 | +12.47% |
| 2024-02 | $117.8 | $106.5 | $11.28 | 147,442,588.0 | -0.02% |
| 2024-01 | $116.2 | $101.7 | $14.44 | 168,928,775.0 | +5.95% |
1.74%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):