169.14
price up icon1.54%   2.57
pre-market  Vorhandelsmarkt:  169.53   0.39   +0.23%
loading

Oracle Corp-Aktien (ORCL) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-03 $169.3 $166.6 $2.74 7,149,977.0 +1.54%
2025-06-02 $167.0 $162.6 $4.40 7,162,343.0 +0.63%
2025-05-30 $165.8 $161.6 $4.20 17,537,530.0 +1.61%
2025-05-29 $165.3 $161.5 $3.83 6,988,648.0 -0.58%
2025-05-28 $164.3 $161.3 $3.04 8,057,152.0 +1.20%
2025-05-27 $162.4 $158.9 $3.48 6,964,984.0 +3.81%
2025-05-23 $157.4 $154.3 $3.12 6,524,318.0 -0.85%
2025-05-22 $159.2 $156.8 $2.37 7,643,236.0 +0.08%
2025-05-21 $160.9 $156.5 $4.44 6,006,086.0 -1.95%
2025-05-20 $160.4 $157.5 $2.83 7,567,804.0 +0.42%
2025-05-19 $162.0 $157.8 $4.14 10,260,968.0 -0.53%
2025-05-16 $160.8 $158.5 $2.32 8,426,778.0 +0.68%
2025-05-15 $161.7 $158.9 $2.83 10,162,299.0 -2.18%
2025-05-14 $163.4 $161.1 $2.35 7,485,411.0 +0.42%
2025-05-13 $163.2 $157.6 $5.65 11,845,230.0 +3.21%
2025-05-12 $157.4 $154.4 $3.01 7,865,595.0 +4.58%
2025-05-09 $151.8 $149.8 $2.01 4,692,482.0 +0.03%
2025-05-08 $151.8 $148.6 $3.20 6,101,865.0 +0.62%
2025-05-07 $149.9 $147.2 $2.66 6,045,669.0 +1.13%
2025-05-06 $148.9 $145.7 $3.22 5,091,700.0 -1.07%

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
2025-06 $169.3 $162.6 $6.73 21,462,297.0 +2.18%
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%

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%
$133.17
price up icon 0.86%
$488.76
price up icon 2.00%
$102.88
price up icon 0.40%
$466.26
price up icon 0.02%
$150.48
price up icon 25.19%
Kapitalisierung:     |  Volumen (24h):