Holen Sie sich die Stockscreener-App
223.01
0.67%
1.48
Vorhandelsmarkt:
198.12
-24.89
-11.16%
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 |
|---|---|---|---|---|---|
| 2025-12-10 | $225.3 | $217.6 | $7.74 | 40,506,645.0 | +0.67% |
| 2025-12-09 | $222.6 | $218.3 | $4.34 | 17,418,331.0 | +0.45% |
| 2025-12-08 | $224.8 | $216.9 | $7.84 | 24,521,706.0 | +1.36% |
| 2025-12-05 | $219.5 | $213.6 | $5.88 | 24,034,690.0 | +1.52% |
| 2025-12-04 | $215.4 | $206.3 | $9.09 | 23,003,089.0 | +3.18% |
| 2025-12-03 | $207.9 | $199.4 | $8.52 | 19,068,525.0 | +3.30% |
| 2025-12-02 | $209.7 | $200.0 | $9.70 | 19,762,457.0 | +0.08% |
| 2025-12-01 | $203.5 | $196.7 | $6.80 | 13,346,004.0 | -0.50% |
| 2025-11-28 | $202.3 | $197.6 | $4.73 | 13,908,837.0 | -1.47% |
| 2025-11-26 | $210.0 | $202.2 | $7.76 | 26,133,426.0 | +4.02% |
| 2025-11-25 | $199.4 | $185.6 | $13.78 | 29,533,426.0 | -1.62% |
| 2025-11-24 | $203.8 | $194.3 | $9.52 | 31,006,211.0 | +0.76% |
| 2025-11-21 | $208.3 | $193.6 | $14.76 | 44,460,673.0 | -5.66% |
| 2025-11-20 | $234.0 | $210.3 | $23.70 | 26,814,508.0 | -6.58% |
| 2025-11-19 | $228.1 | $217.3 | $10.84 | 20,896,928.0 | +2.29% |
| 2025-11-18 | $223.7 | $214.5 | $9.20 | 21,030,372.0 | +0.29% |
| 2025-11-17 | $222.8 | $215.6 | $7.24 | 16,079,352.0 | -1.34% |
| 2025-11-14 | $227.1 | $210.8 | $16.28 | 35,988,668.0 | +2.43% |
| 2025-11-13 | $225.2 | $215.2 | $9.94 | 29,581,370.0 | -4.15% |
| 2025-11-12 | $236.8 | $226.2 | $10.64 | 23,688,062.0 | -3.88% |
| 2025-11-11 | $237.4 | $228.9 | $8.56 | 20,324,711.0 | -1.94% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $225.3 | $196.7 | $28.62 | 222,168,092.0 | +10.43% |
| 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% |
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% |
3.34%
2.28%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):