Oracle Corporation ORCL
NYSE · Vereinigte Staaten · Technologiedienstleistungen
$137,30-0,49 (-0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $137,30 | -0,36 % | $136,54 | $138,50 | $134,75 | 22,26M |
| 2026-09-29 | $137,79 | +3,91 % | $132,79 | $143,67 | $132,53 | 45,71M |
| 2026-09-28 | $132,60 | -3,28 % | $132,73 | $135,69 | $131,58 | 36,06M |
| 2026-09-25 | $137,10 | -1,75 % | $138,57 | $140,88 | $136,92 |
| 23,67M |
| 2026-09-24 | $139,54 | -3,47 % | $137,32 | $140,34 | $133,48 | 56,63M |
| 2026-09-23 | $144,56 | -3,11 % | $148,30 | $148,66 | $144,23 | 22,68M |
| 2026-09-22 | $149,20 | +0,43 % | $151,25 | $153,60 | $148,60 | 31,26M |
| 2026-09-21 | $148,56 | +0,64 % | $148,93 | $149,98 | $146,16 | 22,42M |
| 2026-09-18 | $147,61 | -1,98 % | $150,47 | $150,90 | $144,40 | 39,32M |
| 2026-09-17 | $150,59 | +5,19 % | $146,75 | $152,00 | $146,15 | 27,74M |
| 2026-09-16 | $143,16 | +2,00 % | $140,03 | $146,52 | $139,00 | 34,37M |
| 2026-09-15 | $140,35 | -3,07 % | $143,46 | $144,88 | $140,02 | 31,55M |
| 2026-09-14 | $144,79 | -3,65 % | $141,42 | $145,33 | $141,01 | 42,16M |
| 2026-09-11 | $150,28 | -1,74 % | $164,43 | $166,00 | $149,84 | 80,44M |
| 2026-09-10 | $152,94 | -5,38 % | $158,38 | $159,24 | $152,52 | 56,82M |
| 2026-09-09 | $161,63 | -0,55 % | $163,54 | $165,15 | $160,36 | 27,46M |
| 2026-09-08 | $162,52 | +2,36 % | $167,60 | $170,70 | $161,16 | 37,66M |
| 2026-09-04 | $158,78 | +3,08 % | $159,46 | $159,70 | $156,71 | 26,51M |
| 2026-09-03 | $154,04 | +5,69 % | $147,27 | $156,77 | $146,92 | 25,10M |
| 2026-09-02 | $145,75 | +3,13 % | $140,26 | $146,69 | $139,72 | 21,91M |
| 2026-09-01 | $141,32 | -5,23 % | $146,75 | $146,79 | $139,95 | 25,44M |
| 2026-08-31 | $149,12 | -1,15 % | $149,31 | $151,26 | $147,75 | 16,12M |
| 2026-08-28 | $150,85 | -0,72 % | $153,60 | $153,99 | $149,71 | 17,80M |
| 2026-08-27 | $151,94 | +2,06 % | $152,11 | $153,83 | $147,52 | 30,25M |
| 2026-08-26 | $148,87 | +2,84 % | $147,00 | $151,63 | $146,83 | 18,43M |
| 2026-08-25 | $144,76 | +1,62 % | $143,30 | $146,34 | $142,51 | 13,33M |
| 2026-08-24 | $142,45 | -2,74 % | $145,12 | $145,12 | $141,25 | 14,16M |
| 2026-08-21 | $146,47 | +3,10 % | $143,72 | $148,35 | $142,60 | 19,64M |
| 2026-08-20 | $142,07 | -1,21 % | $144,30 | $145,92 | $141,02 | 15,18M |
| 2026-08-19 | $143,81 | +0,71 % | $142,70 | $146,08 | $137,43 | 26,55M |
| 2026-08-18 | $142,79 | -2,63 % | $143,25 | $146,00 | $142,35 | 19,15M |
| 2026-08-17 | $146,65 | -2,57 % | $148,45 | $150,40 | $145,50 | 20,67M |
| 2026-08-14 | $150,52 | -3,65 % | $155,84 | $156,39 | $148,80 | 21,91M |
| 2026-08-13 | $156,22 | +1,92 % | $151,98 | $159,26 | $151,91 | 25,74M |
| 2026-08-12 | $153,28 | +5,36 % | $152,81 | $154,89 | $147,89 | 43,56M |
| 2026-08-11 | $145,48 | -3,69 % | $151,20 | $151,99 | $144,24 | 28,76M |
| 2026-08-10 | $151,05 | +2,74 % | $148,26 | $151,99 | $146,62 | 24,27M |
| 2026-08-07 | $147,02 | +2,47 % | $145,32 | $147,16 | $142,34 | 22,87M |
| 2026-08-06 | $143,47 | -0,64 % | $139,25 | $146,58 | $138,72 | 23,07M |
| 2026-08-05 | $144,39 | -0,93 % | $145,00 | $146,39 | $142,50 | 23,52M |
| 2026-08-04 | $145,74 | +2,74 % | $141,01 | $148,70 | $141,01 | 43,72M |
| 2026-08-03 | $141,85 | +9,22 % | $131,92 | $143,07 | $130,21 | 49,70M |
| 2026-07-31 | $129,87 | +1,81 % | $130,07 | $132,40 | $125,70 | 34,44M |
| 2026-07-30 | $127,56 | +8,34 % | $122,87 | $128,34 | $121,58 | 41,34M |
| 2026-07-29 | $117,74 | -1,85 % | $119,42 | $121,92 | $116,20 | 28,08M |
| 2026-07-28 | $119,96 | +0,05 % | $118,18 | $122,33 | $114,50 | 32,67M |
| 2026-07-27 | $119,90 | +4,27 % | $118,00 | $121,99 | $116,80 | 36,92M |
| 2026-07-24 | $114,99 | -4,21 % | $122,47 | $123,08 | $114,75 | 46,41M |
| 2026-07-23 | $120,04 | -4,61 % | $123,96 | $124,70 | $119,44 | 30,90M |
| 2026-07-22 | $125,84 | -0,95 % | $126,18 | $128,84 | $124,70 | 21,10M |
| 2026-07-21 | $127,05 | +4,67 % | $122,81 | $127,42 | $122,21 | 27,75M |
| 2026-07-20 | $121,38 | -3,98 % | $124,27 | $125,49 | $120,03 | 36,79M |
| 2026-07-17 | $126,41 | +1,77 % | $121,70 | $128,44 | $121,50 | 39,92M |
| 2026-07-16 | $124,21 | -6,25 % | $131,48 | $131,78 | $123,66 | 54,78M |
| 2026-07-15 | $132,49 | +3,56 % | $130,56 | $133,90 | $128,84 | 48,52M |
| 2026-07-14 | $127,94 | -2,74 % | $132,00 | $132,76 | $127,60 | 52,67M |
| 2026-07-13 | $131,54 | -6,47 % | $139,03 | $139,65 | $131,35 | 56,69M |
| 2026-07-10 | $140,64 | -2,48 % | $145,65 | $145,68 | $139,26 | 29,84M |
| 2026-07-09 | $144,22 | +2,65 % | $141,42 | $149,07 | $140,94 | 35,22M |
| 2026-07-08 | $140,49 | -0,78 % | $139,06 | $141,84 | $137,55 | 34,61M |
| 2026-07-07 | $141,60 | -1,50 % | $143,72 | $145,56 | $137,55 | 47,20M |
| 2026-07-06 | $143,76 | +2,49 % | $144,30 | $145,62 | $141,16 | 36,68M |
| 2026-07-02 | $140,27 | -1,56 % | $143,30 | $147,06 | $138,83 | 44,17M |
| 2026-07-01 | $142,50 | -2,76 % | $144,49 | $147,55 | $142,50 | 45,96M |
| 2026-06-30 | $146,55 | -0,82 % | $147,25 | $149,93 | $144,48 | 35,93M |
| 2026-06-29 | $147,76 | -0,52 % | $153,94 | $154,50 | $145,20 | 34,31M |
| 2026-06-26 | $148,53 | -2,58 % | $150,26 | $153,54 | $148,00 | 36,53M |
| 2026-06-25 | $152,46 | -3,22 % | $157,35 | $157,62 | $150,36 | 36,84M |
| 2026-06-24 | $157,53 | -4,62 % | $162,48 | $165,75 | $155,35 | 38,31M |
| 2026-06-23 | $165,16 | -5,66 % | $170,23 | $174,33 | $164,61 | 33,33M |
| 2026-06-22 | $175,07 | -5,00 % | $182,31 | $184,58 | $174,40 | 22,94M |
| 2026-06-18 | $184,29 | +0,41 % | $183,01 | $187,99 | $177,70 | 31,39M |
| 2026-06-17 | $183,53 | -2,55 % | $186,16 | $190,19 | $182,58 | 16,62M |
| 2026-06-16 | $188,33 | -2,24 % | $190,01 | $195,32 | $187,66 | 16,99M |
| 2026-06-15 | $192,64 | +4,62 % | $187,39 | $195,32 | $186,21 | 20,28M |
| 2026-06-12 | $184,13 | +0,02 % | $185,01 | $185,58 | $179,00 | 29,56M |
| 2026-06-11 | $184,10 | -8,53 % | $179,67 | $184,77 | $175,28 | 63,68M |
| 2026-06-10 | $201,26 | -2,21 % | $198,50 | $212,48 | $198,18 | 46,11M |
| 2026-06-09 | $205,81 | -2,84 % | $213,91 | $220,50 | $197,79 | 26,04M |
| 2026-06-08 | $211,82 | -0,87 % | $217,75 | $219,06 | $209,33 | 17,23M |
| 2026-06-05 | $213,68 | -9,59 % | $229,49 | $231,44 | $209,45 | 29,02M |
| 2026-06-04 | $236,34 | +2,61 % | $227,00 | $238,95 | $224,00 | 19,99M |
| 2026-06-03 | $230,33 | -5,83 % | $240,48 | $240,51 | $227,61 | 23,64M |
| 2026-06-02 | $244,58 | -1,44 % | $242,80 | $249,00 | $238,84 | 30,29M |
| 2026-06-01 | $248,15 | +9,91 % | $230,50 | $250,25 | $224,60 | 48,39M |
| 2026-05-29 | $225,78 | +10,84 % | $209,00 | $226,29 | $208,01 | 41,08M |
| 2026-05-28 | $203,70 | +6,67 % | $194,04 | $205,00 | $193,38 | 25,34M |
| 2026-05-27 | $190,96 | -1,09 % | $191,48 | $192,14 | $187,92 | 12,13M |
| 2026-05-26 | $193,06 | +0,51 % | $193,30 | $195,20 | $190,56 | 12,86M |
| 2026-05-22 | $192,08 | +1,22 % | $191,67 | $197,00 | $191,10 | 10,88M |