1,505€
-0,46%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 1,55 | 1,60 | 1,46 | 1,51 | -3,94% | 25.708,00 |
| 22.09.2025 | 1,64 | 1,67 | 1,57 | 1,57 | -4,61% | 23.040,00 |
| 19.09.2025 | 1,71 | 1,78 | 1,60 | 1,65 | -5,06% | 44.010,00 |
| 18.09.2025 | 1,75 | 1,79 | 1,73 | 1,74 | -2,03% | 33.317,00 |
| 17.09.2025 | 1,80 | 1,82 | 1,76 | 1,77 | -2,42% | 7.885,00 |
| 16.09.2025 | 1,83 | 1,86 | 1,79 | 1,82 | -2,78% | 10.818,00 |
| 15.09.2025 | 1,92 | 1,94 | 1,83 | 1,87 | -0,32% | 22.682,00 |
| 12.09.2025 | 1,85 | 1,89 | 1,85 | 1,88 | -0,42% | 8.974,00 |
| 05.09.2025 | 1,91 | 1,92 | 1,86 | 1,88 | -0,95% | 2.573,00 |
| 04.09.2025 | 1,93 | 1,93 | 1,89 | 1,90 | -0,94% | 12.947,00 |
| 03.09.2025 | 1,94 | 1,96 | 1,92 | 1,92 | 0,21% | 11.856,00 |
| 02.09.2025 | 1,95 | 1,97 | 1,90 | 1,92 | -1,64% | 12.553,00 |
| 01.09.2025 | 1,92 | 1,95 | 1,91 | 1,95 | 3,07% | 13.352,00 |
| 29.08.2025 | 1,88 | 1,94 | 1,88 | 1,89 | -0,63% | 9.454,00 |
| 28.08.2025 | 1,92 | 1,92 | 1,88 | 1,90 | -0,83% | 3.865,00 |
| 27.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,21% | 13.188,00 |
| 26.08.2025 | 1,88 | 1,92 | 1,88 | 1,91 | 0,42% | 501,00 |
| 25.08.2025 | 1,91 | 1,94 | 1,86 | 1,91 | -0,10% | 23.362,00 |
| 22.08.2025 | 1,90 | 1,95 | 1,90 | 1,91 | -1,55% | 8.211,00 |
| 21.08.2025 | 1,94 | 1,96 | 1,90 | 1,94 | -0,51% | 6.386,00 |
| 20.08.2025 | 1,95 | 1,96 | 1,93 | 1,95 | 0,83% | 5.683,00 |
| 19.08.2025 | 1,96 | 1,97 | 1,93 | 1,93 | -1,63% | 6.295,00 |
| 18.08.2025 | 2,01 | 2,01 | 1,93 | 1,96 | -1,80% | 23.168,00 |
| 15.08.2025 | 2,05 | 2,06 | 2,00 | 2,00 | -3,38% | 24.405,00 |
| 14.08.2025 | 2,10 | 2,10 | 2,04 | 2,07 | 0,73% | 15.220,00 |
| 13.08.2025 | 2,08 | 2,10 | 2,06 | 2,06 | -0,48% | 5.724,00 |
| 12.08.2025 | 2,07 | 2,07 | 2,04 | 2,07 | -0,24% | 6.913,00 |
| 11.08.2025 | 2,03 | 2,10 | 2,03 | 2,07 | 3,24% | 16.091,00 |
| 08.08.2025 | 2,02 | 2,10 | 2,01 | 2,01 | 0,25% | 7.217,00 |
| 07.08.2025 | 2,04 | 2,08 | 2,00 | 2,00 | -1,72% | 3.499,00 |
| 06.08.2025 | 2,01 | 2,07 | 2,00 | 2,04 | 0,25% | 5.370,00 |
| 05.08.2025 | 2,05 | 2,05 | 2,00 | 2,03 | 0,00% | 3.005,00 |
| 04.08.2025 | 2,04 | 2,04 | 1,98 | 2,03 | 2,73% | 10.917,00 |
| 01.08.2025 | 2,07 | 2,08 | 1,95 | 1,98 | -4,08% | 14.556,00 |
| 31.07.2025 | 2,06 | 2,08 | 2,06 | 2,06 | 0,00% | 1.140,00 |
| 30.07.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 2,23% | 1.386,00 |
| 29.07.2025 | 2,05 | 2,06 | 1,98 | 2,02 | -0,98% | 22.644,00 |
| 28.07.2025 | 2,02 | 2,04 | 1,99 | 2,04 | 3,72% | 1.648,00 |
| 25.07.2025 | 1,97 | 2,00 | 1,96 | 1,96 | -0,61% | 1.582,00 |
| 24.07.2025 | 2,01 | 2,01 | 1,97 | 1,97 | -1,79% | 6.925,00 |
| 23.07.2025 | 1,98 | 2,02 | 1,98 | 2,01 | 1,52% | 4.661,00 |
| 22.07.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,49% | 500,00 |
| 21.07.2025 | 1,98 | 2,02 | 1,98 | 2,01 | -0,74% | 9.984,00 |
| 18.07.2025 | 2,04 | 2,04 | 2,01 | 2,03 | -0,74% | 4.570,00 |
| 17.07.2025 | 2,05 | 2,06 | 2,03 | 2,04 | -1,21% | 4.570,00 |
| 16.07.2025 | 2,06 | 2,09 | 1,99 | 2,07 | 1,98% | 16.620,00 |
| 15.07.2025 | 2,03 | 2,07 | 2,02 | 2,03 | 1,00% | 17.000,00 |
| 14.07.2025 | 1,97 | 2,02 | 1,95 | 2,01 | 2,72% | 36.704,00 |
| 11.07.2025 | 1,97 | 1,97 | 1,95 | 1,95 | -0,51% | 9.100,00 |
| 10.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,31% | 2.905,00 |
| 09.07.2025 | 1,96 | 1,98 | 1,96 | 1,96 | -0,71% | 1.921,00 |
| 08.07.2025 | 2,00 | 2,00 | 1,94 | 1,97 | 0,10% | 2.247,00 |
| 07.07.2025 | 2,01 | 2,01 | 1,92 | 1,97 | 0,61% | 10.173,00 |
| 04.07.2025 | 1,96 | 1,96 | 1,90 | 1,96 | 1,14% | 3.167,00 |
| 03.07.2025 | 1,91 | 1,95 | 1,91 | 1,93 | 1,79% | 8.670,00 |
| 02.07.2025 | 1,90 | 1,93 | 1,90 | 1,90 | 1,71% | 4.897,00 |
| 01.07.2025 | 1,92 | 1,94 | 1,87 | 1,87 | -3,51% | 4.145,00 |
| 30.06.2025 | 1,95 | 1,95 | 1,90 | 1,94 | -0,10% | 3.650,00 |
| 27.06.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 3,97% | 6.250,00 |
| 26.06.2025 | 1,91 | 1,91 | 1,85 | 1,86 | -0,21% | 3.335,00 |
| 25.06.2025 | 1,93 | 1,93 | 1,87 | 1,87 | -1,89% | 4.330,00 |
| 24.06.2025 | 1,89 | 1,91 | 1,86 | 1,90 | 0,21% | 5.053,00 |
| 23.06.2025 | 1,93 | 1,93 | 1,90 | 1,90 | -0,11% | 10.853,00 |
| 20.06.2025 | 1,92 | 1,95 | 1,90 | 1,90 | -2,36% | 7.011,00 |
| 19.06.2025 | 1,94 | 1,95 | 1,90 | 1,95 | 0,00% | 5.550,00 |
| 18.06.2025 | 1,90 | 1,96 | 1,90 | 1,95 | 1,67% | 4.251,00 |
| 17.06.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -2,74% | 13.955,00 |
| 16.06.2025 | 1,97 | 2,04 | 1,95 | 1,97 | -1,50% | 9.905,00 |
| 13.06.2025 | 2,00 | 2,05 | 2,00 | 2,00 | 0,40% | 4.875,00 |
| 12.06.2025 | 2,03 | 2,03 | 1,99 | 1,99 | -2,59% | 163,00 |
| 11.06.2025 | 2,00 | 2,06 | 2,00 | 2,05 | -0,24% | 8.533,00 |
| 10.06.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,00% | 30.551,00 |
| 09.06.2025 | 2,03 | 2,05 | 2,01 | 2,05 | 0,24% | 5.163,00 |
| 06.06.2025 | 2,03 | 2,05 | 2,03 | 2,05 | 1,74% | 265,00 |
| 05.06.2025 | 2,02 | 2,04 | 2,00 | 2,01 | -0,25% | 5.502,00 |
| 04.06.2025 | 2,01 | 2,07 | 1,97 | 2,02 | -1,95% | 4.394,00 |
| 03.06.2025 | 2,06 | 2,07 | 2,01 | 2,06 | -0,24% | 2.918,00 |
| 02.06.2025 | 2,06 | 2,09 | 2,03 | 2,06 | -0,48% | 725,00 |
| 30.05.2025 | 2,10 | 2,11 | 2,07 | 2,07 | 0,00% | 8.312,00 |
| 29.05.2025 | 2,12 | 2,12 | 2,03 | 2,07 | 0,24% | 4.496,00 |
| 28.05.2025 | 2,09 | 2,14 | 2,06 | 2,07 | -2,13% | 3.098,00 |
| 27.05.2025 | 2,05 | 2,11 | 2,05 | 2,11 | -0,47% | 9.894,00 |
| 26.05.2025 | 2,13 | 2,18 | 2,04 | 2,12 | 2,42% | 6.870,00 |
| 23.05.2025 | 2,11 | 2,11 | 2,07 | 2,07 | -1,43% | 1.567,00 |
| 22.05.2025 | 2,12 | 2,12 | 2,10 | 2,10 | -0,24% | 4.780,00 |
| 21.05.2025 | 2,15 | 2,15 | 2,10 | 2,11 | -2,77% | 8.499,00 |
| 20.05.2025 | 2,16 | 2,19 | 2,16 | 2,17 | 0,46% | 3.945,00 |
| 19.05.2025 | 2,20 | 2,25 | 2,16 | 2,16 | -2,71% | 5.174,00 |
| 16.05.2025 | 2,22 | 2,22 | 2,21 | 2,22 | -1,34% | 6.068,00 |
| 15.05.2025 | 2,24 | 2,26 | 2,19 | 2,25 | 1,13% | 2.363,00 |
| 14.05.2025 | 2,23 | 2,28 | 2,22 | 2,22 | -0,89% | 7.306,00 |
| 13.05.2025 | 2,26 | 2,29 | 2,24 | 2,24 | 1,36% | 6.480,00 |
| 12.05.2025 | 2,28 | 2,34 | 2,21 | 2,21 | 0,45% | 6.432,00 |
| 09.05.2025 | 2,22 | 2,23 | 2,18 | 2,20 | 0,46% | 16.589,00 |
| 08.05.2025 | 2,17 | 2,23 | 2,17 | 2,19 | 0,00% | 3.281,00 |
| 07.05.2025 | 2,21 | 2,21 | 2,17 | 2,19 | 0,46% | 2.188,00 |
| 06.05.2025 | 2,19 | 2,19 | 2,18 | 2,18 | -1,13% | 1.890,00 |
| 05.05.2025 | 2,24 | 2,30 | 2,21 | 2,21 | -2,43% | 13.316,00 |
| 02.05.2025 | 2,34 | 2,34 | 2,25 | 2,26 | 0,00% | 5.469,00 |
| 30.04.2025 | 2,28 | 2,28 | 2,22 | 2,26 | -1,31% | 1.701,00 |