1,561€
-3,52%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,55 | 1,65 | 1,52 | 1,56 | -3,58% | 21.023,00 |
| 06.03.2026 | 1,58 | 1,62 | 1,58 | 1,62 | 1,13% | 405,00 |
| 05.03.2026 | 1,57 | 1,64 | 1,55 | 1,60 | 2,17% | 17.053,00 |
| 04.03.2026 | 1,57 | 1,57 | 1,55 | 1,57 | -2,00% | 9.132,00 |
| 03.03.2026 | 1,57 | 1,60 | 1,51 | 1,60 | 5,13% | 27.498,00 |
| 02.03.2026 | 1,56 | 1,57 | 1,50 | 1,52 | -0,65% | 29.785,00 |
| 27.02.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 0,13% | 5.514,00 |
| 26.02.2026 | 1,58 | 1,58 | 1,50 | 1,53 | -2,92% | 7.612,00 |
| 25.02.2026 | 1,52 | 1,57 | 1,50 | 1,57 | 6,35% | 8.775,00 |
| 24.02.2026 | 1,51 | 1,51 | 1,48 | 1,48 | -0,67% | 13.304,00 |
| 23.02.2026 | 1,49 | 1,56 | 1,49 | 1,49 | -2,23% | 18.121,00 |
| 20.02.2026 | 1,54 | 1,59 | 1,50 | 1,52 | -1,04% | 7.249,00 |
| 19.02.2026 | 1,57 | 1,59 | 1,54 | 1,54 | -0,39% | 4.651,00 |
| 18.02.2026 | 1,50 | 1,59 | 1,47 | 1,55 | 3,07% | 27.465,00 |
| 17.02.2026 | 1,58 | 1,58 | 1,47 | 1,50 | -3,47% | 40.748,00 |
| 16.02.2026 | 1,57 | 1,63 | 1,55 | 1,55 | 0,26% | 16.011,00 |
| 13.02.2026 | 1,60 | 1,60 | 1,55 | 1,55 | -5,14% | 24.061,00 |
| 12.02.2026 | 1,63 | 1,65 | 1,61 | 1,63 | 2,12% | 11.163,00 |
| 11.02.2026 | 1,57 | 1,62 | 1,57 | 1,60 | 2,96% | 6.584,00 |
| 10.02.2026 | 1,59 | 1,65 | 1,55 | 1,55 | -3,96% | 175.855,00 |
| 09.02.2026 | 1,63 | 1,64 | 1,58 | 1,62 | 1,25% | 49.200,00 |
| 06.02.2026 | 1,61 | 1,65 | 1,56 | 1,60 | -0,12% | 17.146,00 |
| 05.02.2026 | 1,57 | 1,62 | 1,57 | 1,60 | -0,50% | 3.271,00 |
| 04.02.2026 | 1,54 | 1,61 | 1,52 | 1,61 | 2,29% | 18.948,00 |
| 03.02.2026 | 1,56 | 1,60 | 1,55 | 1,57 | -0,25% | 28.091,00 |
| 02.02.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -1,87% | 17.696,00 |
| 30.01.2026 | 1,63 | 1,65 | 1,59 | 1,61 | -1,95% | 37.856,00 |
| 29.01.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 3,41% | 2.329,00 |
| 28.01.2026 | 1,59 | 1,65 | 1,57 | 1,58 | 1,28% | 15.694,00 |
| 27.01.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -1,01% | 2.412,00 |
| 26.01.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -0,75% | 12.116,00 |
| 23.01.2026 | 1,61 | 1,63 | 1,57 | 1,59 | -1,97% | 9.750,00 |
| 22.01.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 1,63% | 3.554,00 |
| 21.01.2026 | 1,59 | 1,60 | 1,57 | 1,60 | 0,76% | 10.830,00 |
| 20.01.2026 | 1,55 | 1,61 | 1,55 | 1,59 | -0,75% | 3.881,00 |
| 19.01.2026 | 1,62 | 1,62 | 1,55 | 1,60 | -2,92% | 10.020,00 |
| 16.01.2026 | 1,64 | 1,69 | 1,61 | 1,65 | -1,08% | 16.968,00 |
| 15.01.2026 | 1,64 | 1,67 | 1,62 | 1,66 | 3,23% | 34.750,00 |
| 14.01.2026 | 1,60 | 1,64 | 1,60 | 1,61 | 0,00% | 39.667,00 |
| 13.01.2026 | 1,59 | 1,61 | 1,57 | 1,61 | 0,75% | 40.211,00 |
| 12.01.2026 | 1,64 | 1,64 | 1,55 | 1,60 | 3,09% | 30.835,00 |
| 09.01.2026 | 1,55 | 1,57 | 1,51 | 1,55 | -0,51% | 24.010,00 |
| 08.01.2026 | 1,54 | 1,57 | 1,53 | 1,56 | 0,26% | 1.439,00 |
| 07.01.2026 | 1,57 | 1,60 | 1,54 | 1,56 | 1,17% | 50.502,00 |
| 06.01.2026 | 1,61 | 1,61 | 1,54 | 1,54 | -1,91% | 4.038,00 |
| 05.01.2026 | 1,51 | 1,59 | 1,49 | 1,57 | 3,43% | 29.386,00 |
| 02.01.2026 | 1,52 | 1,56 | 1,48 | 1,52 | 1,34% | 15.193,00 |
| 30.12.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 1,22% | 11.348,00 |
| 29.12.2025 | 1,47 | 1,50 | 1,46 | 1,48 | 1,65% | 24.553,00 |
| 23.12.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -2,68% | 18.985,00 |
| 22.12.2025 | 1,53 | 1,57 | 1,49 | 1,49 | -2,10% | 20.816,00 |
| 19.12.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,19% | 18.874,00 |
| 18.12.2025 | 1,59 | 1,59 | 1,50 | 1,51 | -0,13% | 21.931,00 |
| 17.12.2025 | 1,56 | 1,62 | 1,50 | 1,51 | -5,51% | 16.517,00 |
| 16.12.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 2,44% | 20.289,00 |
| 15.12.2025 | 1,62 | 1,62 | 1,56 | 1,56 | -2,50% | 16.081,00 |
| 12.12.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,78% | 6.150,00 |
| 11.12.2025 | 1,60 | 1,62 | 1,57 | 1,57 | -1,50% | 17.766,00 |
| 10.12.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 1,27% | 3.203,00 |
| 09.12.2025 | 1,58 | 1,63 | 1,58 | 1,58 | -1,62% | 15.234,00 |
| 08.12.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 1,26% | 53.682,00 |
| 05.12.2025 | 1,60 | 1,62 | 1,58 | 1,58 | 0,00% | 6.677,00 |
| 04.12.2025 | 1,60 | 1,63 | 1,58 | 1,58 | -1,25% | 5.600,00 |
| 03.12.2025 | 1,62 | 1,62 | 1,58 | 1,60 | 0,63% | 9.145,00 |
| 02.12.2025 | 1,59 | 1,62 | 1,56 | 1,59 | -1,00% | 8.456,00 |
| 01.12.2025 | 1,63 | 1,66 | 1,58 | 1,61 | -0,62% | 20.574,00 |
| 28.11.2025 | 1,62 | 1,63 | 1,59 | 1,62 | -0,49% | 7.309,00 |
| 27.11.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,99% | 2.816,00 |
| 26.11.2025 | 1,62 | 1,62 | 1,59 | 1,61 | 0,37% | 12.105,00 |
| 25.11.2025 | 1,59 | 1,62 | 1,57 | 1,60 | -2,79% | 16.961,00 |
| 24.11.2025 | 1,62 | 1,65 | 1,60 | 1,65 | 0,73% | 8.129,00 |
| 21.11.2025 | 1,59 | 1,64 | 1,56 | 1,64 | 3,15% | 20.402,00 |
| 20.11.2025 | 1,67 | 1,72 | 1,59 | 1,59 | -1,12% | 13.991,00 |
| 19.11.2025 | 1,65 | 1,66 | 1,61 | 1,61 | 0,37% | 7.750,00 |
| 18.11.2025 | 1,62 | 1,71 | 1,60 | 1,60 | -0,62% | 14.225,00 |
| 17.11.2025 | 1,66 | 1,67 | 1,60 | 1,61 | -1,95% | 19.486,00 |
| 14.11.2025 | 1,67 | 1,70 | 1,63 | 1,64 | -3,41% | 5.878,00 |
| 13.11.2025 | 1,71 | 1,74 | 1,70 | 1,70 | -1,39% | 40.217,00 |
| 12.11.2025 | 1,73 | 1,77 | 1,71 | 1,72 | -1,03% | 17.915,00 |
| 11.11.2025 | 1,75 | 1,75 | 1,69 | 1,74 | -0,23% | 19.896,00 |
| 10.11.2025 | 1,68 | 1,78 | 1,63 | 1,75 | 4,18% | 56.894,00 |
| 07.11.2025 | 1,66 | 1,68 | 1,61 | 1,68 | 1,58% | 3.897,00 |
| 06.11.2025 | 1,69 | 1,69 | 1,65 | 1,65 | -2,71% | 10.355,00 |
| 05.11.2025 | 1,63 | 1,74 | 1,63 | 1,70 | 2,66% | 39.906,00 |
| 04.11.2025 | 1,65 | 1,67 | 1,65 | 1,65 | -0,96% | 2.600,00 |
| 03.11.2025 | 1,67 | 1,67 | 1,60 | 1,67 | 2,33% | 20.869,00 |
| 31.10.2025 | 1,62 | 1,66 | 1,60 | 1,63 | 0,12% | 18.300,00 |
| 30.10.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 0,00% | 834,00 |
| 29.10.2025 | 1,63 | 1,63 | 1,60 | 1,63 | 0,99% | 17.352,00 |
| 28.10.2025 | 1,65 | 1,65 | 1,57 | 1,61 | -0,62% | 5.965,00 |
| 27.10.2025 | 1,62 | 1,62 | 1,58 | 1,62 | 0,37% | 15.032,00 |
| 24.10.2025 | 1,62 | 1,62 | 1,57 | 1,62 | 1,13% | 2.831,00 |
| 23.10.2025 | 1,55 | 1,61 | 1,51 | 1,60 | 6,39% | 4.114,00 |
| 22.10.2025 | 1,51 | 1,54 | 1,50 | 1,50 | -1,83% | 14.147,00 |
| 21.10.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 2,55% | 17.691,00 |
| 20.10.2025 | 1,52 | 1,52 | 1,45 | 1,49 | -2,48% | 12.025,00 |
| 17.10.2025 | 1,52 | 1,59 | 1,52 | 1,53 | -3,04% | 5.811,00 |
| 16.10.2025 | 1,68 | 1,71 | 1,58 | 1,58 | -5,28% | 35.196,00 |
| 15.10.2025 | 1,60 | 1,67 | 1,55 | 1,67 | 3,48% | 15.773,00 |
| 14.10.2025 | 1,62 | 1,70 | 1,58 | 1,61 | -1,35% | 31.448,00 |