Holen Sie sich die Stockscreener-App
162.27
3.21%
5.05
Handel nachbörslich:
162.80
0.53
+0.33%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $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% |
| 2025-05-05 | $150.8 | $148.5 | $2.30 | 5,183,451.0 | -0.96% |
| 2025-05-02 | $153.1 | $148.3 | $4.73 | 11,335,763.0 | +3.60% |
| 2025-05-01 | $148.6 | $145.3 | $3.30 | 11,512,311.0 | +3.39% |
| 2025-04-30 | $141.3 | $135.6 | $5.74 | 9,349,343.0 | -0.05% |
| 2025-04-29 | $141.2 | $139.6 | $1.61 | 4,836,043.0 | +0.46% |
| 2025-04-28 | $140.7 | $138.1 | $2.59 | 6,967,169.0 | +1.19% |
| 2025-04-25 | $139.0 | $136.8 | $2.25 | 5,468,716.0 | +0.71% |
| 2025-04-24 | $137.9 | $132.0 | $5.86 | 7,283,358.0 | +4.65% |
| 2025-04-23 | $135.9 | $131.0 | $4.88 | 9,520,941.0 | +3.27% |
| 2025-04-22 | $128.0 | $123.4 | $4.60 | 11,114,072.0 | +3.60% |
| 2025-04-21 | $127.2 | $121.2 | $5.96 | 12,193,417.0 | -4.51% |
| 2025-04-17 | $131.3 | $128.4 | $2.86 | 8,917,836.0 | -0.88% |
| 2025-04-16 | $132.5 | $127.8 | $4.69 | 8,288,465.0 | -3.12% |
| 2025-04-15 | $136.5 | $133.7 | $2.76 | 8,614,466.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $163.2 | $145.3 | $17.88 | 81,519,296.0 | +15.31% |
| 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% |
8.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):