Holen Sie sich die Stockscreener-App
167.81
4.65%
-8.19
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $176.9 | $167.6 | $9.32 | 9,294,738.0 | -4.65% |
| 2025-02-20 | $180.3 | $174.4 | $5.84 | 8,494,451.0 | -3.04% |
| 2025-02-19 | $181.7 | $175.7 | $5.98 | 8,284,448.0 | +0.96% |
| 2025-02-18 | $182.2 | $176.1 | $6.15 | 10,500,326.0 | +3.24% |
| 2025-02-14 | $175.0 | $172.8 | $2.22 | 6,527,256.0 | +0.17% |
| 2025-02-13 | $174.4 | $172.1 | $2.28 | 5,947,896.0 | +0.95% |
| 2025-02-12 | $174.9 | $170.7 | $4.18 | 7,068,305.0 | -2.80% |
| 2025-02-11 | $179.1 | $176.4 | $2.67 | 6,364,119.0 | -0.97% |
| 2025-02-10 | $180.0 | $174.9 | $5.07 | 7,443,835.0 | +2.56% |
| 2025-02-07 | $177.4 | $173.2 | $4.21 | 8,773,693.0 | +1.22% |
| 2025-02-06 | $175.7 | $171.6 | $4.08 | 6,880,306.0 | +0.40% |
| 2025-02-05 | $171.9 | $168.5 | $3.37 | 7,436,808.0 | +2.25% |
| 2025-02-04 | $170.4 | $166.3 | $4.05 | 6,613,995.0 | -0.42% |
| 2025-02-03 | $169.9 | $163.2 | $6.70 | 7,965,080.0 | -0.86% |
| 2025-01-31 | $173.0 | $169.1 | $3.87 | 8,322,082.0 | -0.19% |
| 2025-01-30 | $171.5 | $164.1 | $7.39 | 14,313,066.0 | +5.16% |
| 2025-01-29 | $164.0 | $160.0 | $4.02 | 9,620,838.0 | -1.21% |
| 2025-01-28 | $165.8 | $156.8 | $9.07 | 20,273,512.0 | +3.61% |
| 2025-01-27 | $172.5 | $152.7 | $19.86 | 41,794,148.0 | -13.79% |
| 2025-01-24 | $189.1 | $181.9 | $7.23 | 11,929,268.0 | -1.54% |
| 2025-01-23 | $186.6 | $181.5 | $5.07 | 17,063,143.0 | +1.22% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $182.2 | $163.2 | $19.04 | 116,889,994.0 | -1.32% |
| 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% |
Oracle Corp-Aktien (ORCL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $117.3 | $99.26 | $18.09 | 266,888,304.0 | -9.28% |
| 2023-11 | $117.7 | $103.8 | $13.87 | 135,767,736.0 | +12.39% |
| 2023-10 | $111.1 | $99.87 | $11.19 | 164,304,003.0 | -2.38% |
| 2023-09 | $127.4 | $103.3 | $24.15 | 305,243,600.0 | -12.02% |
| 2023-08 | $122.0 | $111.1 | $10.85 | 168,977,891.0 | +2.70% |
| 2023-07 | $121.4 | $113.4 | $7.92 | 156,117,109.0 | -1.56% |
| 2023-06 | $127.5 | $104.8 | $22.76 | 324,792,025.0 | +12.41% |
| 2023-05 | $106.5 | $93.85 | $12.64 | 172,261,988.0 | +11.85% |
| 2023-04 | $96.74 | $92.09 | $4.65 | 128,515,488.0 | +1.94% |
| 2023-03 | $93.00 | $82.04 | $10.96 | 189,774,585.0 | +6.32% |
| 2023-02 | $91.22 | $85.98 | $5.24 | 122,639,890.0 | -1.20% |
| 2023-01 | $90.49 | $82.26 | $8.23 | 135,638,655.0 | +8.22% |
4.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):