Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Oracle Corp | ORCL | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
113,2743 | 113,2743 | 114,99 | 114,89 | 115,34 |
ORCL Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 118,76 | 118,76 | 112,78 | 115,14 | 6.647.855 | -2,36 | -1,99% |
1 Monat | 125,35 | 127,99 | 112,78 | 120,86 | 6.057.615 | -8,95 | -7,14% |
3 Monate | 112,91 | 132,7737 | 106,51 | 119,71 | 8.596.956 | 3,49 | 3,09% |
6 Monate | 102,99 | 132,7737 | 99,26 | 113,17 | 8.854.294 | 13,41 | 13,02% |
1 Jahr | 95,14 | 132,7737 | 93,2906 | 112,82 | 9.568.720 | 21,26 | 22,35% |
3 Jahre | 74,97 | 132,7737 | 60,78 | 92,70 | 9.167.000 | 41,43 | 55,26% |
5 Jahre | 55,14 | 132,7737 | 39,71 | 75,29 | 10.660.619 | 61,26 | 111,10% |
ORCL 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
26 Apr 2024 | 114,89 | -0,45 | -0,39% | 113,63 | 114,99 | 112,78 | 6.787.283 |
25 Apr 2024 | 115,34 | 0,25 | 0,22% | 115,38 | 115,73 | 113,88 | 5.788.785 |
24 Apr 2024 | 115,09 | 0,56 | 0,49% | 115,74 | 115,86 | 114,75 | 5.491.986 |
23 Apr 2024 | 114,53 | -0,35 | -0,30% | 116,41 | 116,41 | 114,34 | 7.056.684 |
20 Apr 2024 | 114,88 | -1,12 | -0,97% | 116,21 | 116,77 | 114,46 | 8.245.349 |
19 Apr 2024 | 116,00 | -2,67 | -2,25% | 118,76 | 118,76 | 115,70 | 6.658.072 |
18 Apr 2024 | 118,67 | -1,95 | -1,62% | 120,73 | 121,04 | 118,61 | 5.365.526 |
17 Apr 2024 | 120,62 | 0,74 | 0,62% | 120,09 | 121,4426 | 119,75 | 6.998.527 |
16 Apr 2024 | 119,88 | -1,23 | -1,02% | 122,13 | 122,47 | 119,44 | 5.099.934 |
13 Apr 2024 | 121,11 | -2,13 | -1,73% | 121,82 | 121,84 | 120,415 | 6.189.594 |
12 Apr 2024 | 123,24 | 1,49 | 1,22% | 121,72 | 123,82 | 121,36 | 7.318.129 |
11 Apr 2024 | 121,75 | -1,48 | -1,20% | 121,35 | 123,08 | 121,32 | 4.504.135 |
10 Apr 2024 | 123,23 | -1,12 | -0,90% | 124,23 | 124,75 | 121,24 | 5.562.507 |
09 Apr 2024 | 124,35 | -0,55 | -0,44% | 125,00 | 125,115 | 123,76 | 6.117.853 |
06 Apr 2024 | 124,90 | 0,71 | 0,57% | 124,47 | 125,995 | 124,14 | 4.896.942 |
05 Apr 2024 | 124,19 | -2,05 | -1,62% | 127,60 | 127,99 | 124,03 | 7.585.847 |
04 Apr 2024 | 126,24 | 1,90 | 1,53% | 124,26 | 126,405 | 124,06 | 7.426.088 |
03 Apr 2024 | 124,34 | -1,14 | -0,91% | 124,51 | 124,93 | 123,43 | 4.840.116 |
02 Apr 2024 | 125,48 | -0,13 | -0,10% | 125,60 | 126,272 | 124,56 | 4.132.922 |
28 Mär 2024 | 125,61 | 0,34 | 0,27% | 125,35 | 126,17 | 125,20 | 6.589.105 |
27 Mär 2024 | 125,27 | -1,20 | -0,95% | 127,33 | 127,82 | 124,47 | 8.113.792 |
26 Mär 2024 | 126,47 | 0,39 | 0,31% | 126,75 | 126,935 | 125,84 | 7.063.624 |