1,916€
0,84%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,91 | 1,95 | 1,90 | 1,92 | 0,89% | 7.045,00 |
| 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 |
| 29.04.2025 | 2,22 | 2,29 | 2,22 | 2,29 | 1,33% | 4.451,00 |
| 28.04.2025 | 2,28 | 2,28 | 2,26 | 2,26 | 1,12% | 99,00 |
| 25.04.2025 | 2,18 | 2,25 | 2,18 | 2,24 | 5,18% | 3.828,00 |
| 24.04.2025 | 2,11 | 2,13 | 2,11 | 2,13 | -2,75% | 2.351,00 |
| 23.04.2025 | 2,19 | 2,22 | 2,17 | 2,19 | 0,69% | 3.647,00 |
| 22.04.2025 | 2,13 | 2,18 | 2,09 | 2,17 | -1,81% | 1.983,00 |
| 17.04.2025 | 2,17 | 2,21 | 2,17 | 2,21 | 2,31% | 1.856,00 |
| 16.04.2025 | 2,35 | 2,35 | 2,16 | 2,16 | -7,49% | 750,00 |
| 15.04.2025 | 2,33 | 2,35 | 2,30 | 2,34 | 0,21% | 6.666,00 |
| 14.04.2025 | 2,25 | 2,33 | 2,25 | 2,33 | 8,12% | 9.037,00 |
| 11.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,23% | 205,00 |
| 10.04.2025 | 2,29 | 2,29 | 2,16 | 2,16 | -4,21% | 8.150,00 |
| 09.04.2025 | 2,18 | 2,26 | 2,13 | 2,26 | 3,44% | 21.566,00 |
| 08.04.2025 | 2,27 | 2,29 | 2,18 | 2,18 | -0,91% | 13.651,00 |
| 07.04.2025 | 2,23 | 2,23 | 2,11 | 2,20 | -1,57% | 6.812,00 |
| 04.04.2025 | 2,36 | 2,36 | 2,22 | 2,24 | -4,69% | 9.324,00 |
| 03.04.2025 | 2,32 | 2,35 | 2,29 | 2,35 | -1,47% | 5.932,00 |
| 02.04.2025 | 2,43 | 2,44 | 2,37 | 2,38 | -1,24% | 1.793,00 |
| 01.04.2025 | 2,44 | 2,45 | 2,38 | 2,41 | 0,63% | 6.020,00 |
| 31.03.2025 | 2,42 | 2,42 | 2,34 | 2,40 | 1,27% | 10.159,00 |
| 28.03.2025 | 2,37 | 2,40 | 2,37 | 2,37 | -1,05% | 820,00 |
| 27.03.2025 | 2,42 | 2,42 | 2,39 | 2,39 | 0,21% | 2.520,00 |
| 26.03.2025 | 2,44 | 2,44 | 2,39 | 2,39 | -0,83% | 1.445,00 |
| 25.03.2025 | 2,43 | 2,43 | 2,39 | 2,41 | 0,42% | 2.236,00 |
| 24.03.2025 | 2,43 | 2,43 | 2,37 | 2,40 | -0,83% | 3.792,00 |
| 21.03.2025 | 2,37 | 2,42 | 2,37 | 2,42 | 0,21% | 1.200,00 |
| 20.03.2025 | 2,43 | 2,43 | 2,41 | 2,41 | -0,41% | 3.060,00 |
| 19.03.2025 | 2,42 | 2,42 | 2,40 | 2,42 | 0,83% | 752,00 |
| 18.03.2025 | 2,39 | 2,40 | 2,34 | 2,40 | -0,62% | 1.231,00 |
| 17.03.2025 | 2,45 | 2,53 | 2,39 | 2,42 | -1,63% | 7.050,00 |
| 14.03.2025 | 2,54 | 2,56 | 2,45 | 2,46 | -1,01% | 15.438,00 |
| 13.03.2025 | 2,52 | 2,53 | 2,47 | 2,48 | -0,60% | 4.522,00 |
| 12.03.2025 | 2,45 | 2,50 | 2,39 | 2,50 | 2,46% | 25.875,00 |
| 11.03.2025 | 2,59 | 2,59 | 2,44 | 2,44 | -5,44% | 6.221,00 |
| 10.03.2025 | 2,56 | 2,63 | 2,56 | 2,58 | -1,53% | 1.911,00 |
| 07.03.2025 | 2,64 | 2,64 | 2,56 | 2,62 | -0,38% | 3.464,00 |
| 06.03.2025 | 2,60 | 2,65 | 2,60 | 2,63 | 0,57% | 3.655,00 |
| 05.03.2025 | 2,67 | 2,67 | 2,61 | 2,61 | -3,15% | 6.557,00 |
| 04.03.2025 | 2,68 | 2,72 | 2,68 | 2,70 | -0,92% | 1.390,00 |
| 03.03.2025 | 2,70 | 2,74 | 2,69 | 2,72 | -0,55% | 6.667,00 |
| 28.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | 22,00 |
| 27.02.2025 | 2,68 | 2,72 | 2,68 | 2,69 | 4,07% | 2.218,00 |
| 26.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 1.500,00 |
| 25.02.2025 | 2,71 | 2,71 | 2,64 | 2,64 | -2,40% | 935,00 |
| 24.02.2025 | 2,75 | 2,76 | 2,70 | 2,71 | 0,56% | 3.505,00 |
| 21.02.2025 | 2,70 | 2,70 | 2,69 | 2,69 | 0,37% | 11.780,00 |
| 20.02.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -0,92% | 6.850,00 |
| 19.02.2025 | 2,69 | 2,71 | 2,67 | 2,71 | -0,37% | 2.640,00 |
| 18.02.2025 | 2,67 | 2,72 | 2,67 | 2,72 | 0,93% | 2.507,00 |
| 17.02.2025 | 2,64 | 2,71 | 2,64 | 2,69 | 0,75% | 2.632,00 |
| 14.02.2025 | 2,70 | 2,70 | 2,67 | 2,67 | -3,44% | 1.655,00 |
| 13.02.2025 | 2,69 | 2,77 | 2,69 | 2,77 | 1,28% | 3.877,00 |
| 12.02.2025 | 2,70 | 2,75 | 2,70 | 2,73 | 0,92% | 4.577,00 |
| 11.02.2025 | 2,74 | 2,74 | 2,71 | 2,71 | 0,19% | 7.600,00 |