1,608€
-0,12%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,61 | 1,63 | 1,61 | 1,61 | 0,00% | 100,00 |
| 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 |
| 13.10.2025 | 1,54 | 1,63 | 1,51 | 1,63 | 7,79% | 16.054,00 |
| 10.10.2025 | 1,53 | 1,56 | 1,50 | 1,51 | 0,26% | 13.472,00 |
| 09.10.2025 | 1,53 | 1,55 | 1,48 | 1,51 | 0,00% | 12.319,00 |
| 08.10.2025 | 1,43 | 1,51 | 1,43 | 1,51 | 4,57% | 9.715,00 |
| 07.10.2025 | 1,44 | 1,45 | 1,42 | 1,44 | -0,28% | 66.429,00 |
| 06.10.2025 | 1,44 | 1,50 | 1,40 | 1,45 | 2,12% | 44.646,00 |
| 03.10.2025 | 1,46 | 1,50 | 1,42 | 1,42 | -3,67% | 9.885,00 |
| 02.10.2025 | 1,34 | 1,47 | 1,34 | 1,47 | 8,39% | 16.746,00 |
| 01.10.2025 | 1,37 | 1,41 | 1,33 | 1,36 | -1,74% | 15.132,00 |
| 30.09.2025 | 1,37 | 1,43 | 1,36 | 1,38 | 4,22% | 4.950,00 |
| 29.09.2025 | 1,42 | 1,46 | 1,33 | 1,33 | -9,30% | 35.633,00 |
| 26.09.2025 | 1,48 | 1,49 | 1,46 | 1,46 | 0,55% | 9.098,00 |
| 25.09.2025 | 1,41 | 1,45 | 1,40 | 1,45 | 0,69% | 14.175,00 |
| 24.09.2025 | 1,47 | 1,51 | 1,42 | 1,44 | -4,50% | 24.334,00 |
| 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 |