1,300€
-0,76%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,29 | 1,33 | 1,28 | 1,31 | 0,00% | 72.491,00 |
| 08.07.2026 | 1,23 | 1,31 | 1,23 | 1,31 | 4,80% | 10.464,00 |
| 07.07.2026 | 1,24 | 1,26 | 1,21 | 1,25 | 4,60% | 11.042,00 |
| 06.07.2026 | 1,18 | 1,20 | 1,15 | 1,20 | 2,58% | 20.354,00 |
| 03.07.2026 | 1,15 | 1,18 | 1,15 | 1,17 | 0,87% | 1.147,00 |
| 02.07.2026 | 1,17 | 1,18 | 1,14 | 1,16 | -1,28% | 15.059,00 |
| 01.07.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | 2.033,00 |
| 30.06.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 0,43% | 12.895,00 |
| 29.06.2026 | 1,17 | 1,19 | 1,16 | 1,16 | -1,28% | 8.101,00 |
| 26.06.2026 | 1,17 | 1,18 | 1,16 | 1,18 | 0,00% | 9.756,00 |
| 25.06.2026 | 1,17 | 1,19 | 1,15 | 1,18 | 0,43% | 5.474,00 |
| 24.06.2026 | 1,10 | 1,17 | 1,09 | 1,17 | 10,38% | 5.700,00 |
| 23.06.2026 | 1,06 | 1,09 | 1,03 | 1,06 | 0,95% | 4.707,00 |
| 22.06.2026 | 1,18 | 1,18 | 1,05 | 1,05 | -9,09% | 69.301,00 |
| 19.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | 11,00 |
| 18.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,31% | 925,00 |
| 17.06.2026 | 1,16 | 1,16 | 1,15 | 1,15 | 1,33% | 15.886,00 |
| 16.06.2026 | 1,15 | 1,16 | 1,12 | 1,13 | -2,16% | 18.762,00 |
| 15.06.2026 | 1,19 | 1,20 | 1,12 | 1,16 | -2,53% | 14.268,00 |
| 12.06.2026 | 1,22 | 1,22 | 1,18 | 1,19 | -2,87% | 9.543,00 |
| 11.06.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 5,63% | 20.149,00 |
| 10.06.2026 | 1,13 | 1,19 | 1,13 | 1,16 | -1,28% | 109.831,00 |
| 09.06.2026 | 1,18 | 1,19 | 1,15 | 1,17 | 2,18% | 7.246,00 |
| 08.06.2026 | 1,11 | 1,15 | 1,09 | 1,15 | 4,09% | 21.358,00 |
| 05.06.2026 | 1,21 | 1,22 | 1,10 | 1,10 | -8,71% | 37.084,00 |
| 04.06.2026 | 1,18 | 1,21 | 1,17 | 1,21 | 2,12% | 17.241,00 |
| 03.06.2026 | 1,22 | 1,24 | 1,18 | 1,18 | -2,88% | 41.225,00 |
| 02.06.2026 | 1,21 | 1,24 | 1,19 | 1,22 | 0,00% | 22.404,00 |
| 01.06.2026 | 1,18 | 1,22 | 1,15 | 1,22 | 7,52% | 24.948,00 |
| 29.05.2026 | 1,16 | 1,18 | 1,13 | 1,13 | 0,00% | 2.280,00 |
| 28.05.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -0,44% | 18.215,00 |
| 27.05.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -7,72% | 17.160,00 |
| 26.05.2026 | 1,14 | 1,23 | 1,11 | 1,23 | 7,42% | 38.109,00 |
| 25.05.2026 | 1,14 | 1,20 | 1,12 | 1,15 | -0,87% | 19.233,00 |
| 22.05.2026 | 1,23 | 1,25 | 1,12 | 1,16 | -2,12% | 31.514,00 |
| 21.05.2026 | 1,10 | 1,21 | 1,09 | 1,18 | 6,31% | 51.405,00 |
| 20.05.2026 | 1,14 | 1,14 | 0,89 | 1,11 | -1,77% | 308.247,00 |
| 19.05.2026 | 1,31 | 1,36 | 1,11 | 1,13 | -15,67% | 256.086,00 |
| 18.05.2026 | 1,44 | 1,47 | 1,32 | 1,34 | -6,94% | 91.890,00 |
| 15.05.2026 | 1,52 | 1,52 | 1,42 | 1,44 | -5,26% | 66.169,00 |
| 14.05.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,33% | 19.417,00 |
| 13.05.2026 | 1,53 | 1,55 | 1,52 | 1,53 | -0,97% | 43.325,00 |
| 12.05.2026 | 1,54 | 1,58 | 1,53 | 1,54 | 0,00% | 17.666,00 |
| 11.05.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -2,22% | 25.260,00 |
| 08.05.2026 | 1,57 | 1,62 | 1,56 | 1,58 | -1,25% | 21.849,00 |
| 07.05.2026 | 1,64 | 1,68 | 1,60 | 1,60 | -2,74% | 58.656,00 |
| 06.05.2026 | 1,65 | 1,69 | 1,62 | 1,64 | -2,38% | 46.651,00 |
| 05.05.2026 | 1,65 | 1,68 | 1,64 | 1,68 | 1,20% | 66.753,00 |
| 04.05.2026 | 1,65 | 1,67 | 1,61 | 1,66 | 1,53% | 46.136,00 |
| 30.04.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 2,83% | 2.691,00 |
| 29.04.2026 | 1,56 | 1,59 | 1,50 | 1,59 | 1,92% | 61.837,00 |
| 28.04.2026 | 1,61 | 1,64 | 1,56 | 1,56 | -3,41% | 155.624,00 |
| 27.04.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -0,92% | 8.795,00 |
| 24.04.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 1,24% | 3.045,00 |
| 23.04.2026 | 1,62 | 1,65 | 1,59 | 1,61 | 0,63% | 45.094,00 |
| 22.04.2026 | 1,61 | 1,63 | 1,60 | 1,60 | -0,31% | 8.815,00 |
| 21.04.2026 | 1,61 | 1,63 | 1,59 | 1,61 | -1,83% | 18.773,00 |
| 20.04.2026 | 1,63 | 1,64 | 1,59 | 1,64 | 2,19% | 3.399,00 |
| 17.04.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 1,59% | 20.216,00 |
| 16.04.2026 | 1,61 | 1,65 | 1,58 | 1,58 | -0,94% | 43.166,00 |
| 15.04.2026 | 1,61 | 1,64 | 1,59 | 1,59 | -1,24% | 56.213,00 |
| 14.04.2026 | 1,62 | 1,62 | 1,58 | 1,61 | 0,00% | 43.037,00 |
| 13.04.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 1,26% | 38.542,00 |
| 10.04.2026 | 1,56 | 1,61 | 1,56 | 1,59 | 0,63% | 33.814,00 |
| 09.04.2026 | 1,59 | 1,59 | 1,56 | 1,58 | -0,32% | 7.700,00 |
| 08.04.2026 | 1,53 | 1,59 | 1,53 | 1,59 | 0,63% | 19.745,00 |
| 07.04.2026 | 1,54 | 1,59 | 1,54 | 1,58 | 1,09% | 56.095,00 |
| 02.04.2026 | 1,54 | 1,56 | 1,51 | 1,56 | 2,37% | 16.668,00 |
| 01.04.2026 | 1,56 | 1,56 | 1,51 | 1,52 | 0,13% | 9.444,00 |
| 31.03.2026 | 1,54 | 1,54 | 1,51 | 1,52 | 2,84% | 36.154,00 |
| 30.03.2026 | 1,46 | 1,53 | 1,46 | 1,48 | 0,41% | 21.742,00 |
| 27.03.2026 | 1,48 | 1,49 | 1,46 | 1,47 | -0,54% | 619,00 |
| 26.03.2026 | 1,49 | 1,49 | 1,46 | 1,48 | 0,27% | 10.879,00 |
| 25.03.2026 | 1,46 | 1,51 | 1,46 | 1,48 | 0,41% | 23.932,00 |
| 24.03.2026 | 1,46 | 1,51 | 1,46 | 1,47 | -0,14% | 3.223,00 |
| 23.03.2026 | 1,49 | 1,52 | 1,46 | 1,47 | -0,67% | 34.076,00 |
| 20.03.2026 | 1,50 | 1,51 | 1,48 | 1,48 | -1,59% | 5.325,00 |
| 19.03.2026 | 1,50 | 1,51 | 1,48 | 1,51 | 2,45% | 44.284,00 |
| 18.03.2026 | 1,48 | 1,53 | 1,46 | 1,47 | -2,91% | 97.075,00 |
| 17.03.2026 | 1,54 | 1,59 | 1,51 | 1,51 | -3,32% | 63.435,00 |
| 16.03.2026 | 1,58 | 1,59 | 1,54 | 1,57 | 2,09% | 134.772,00 |
| 13.03.2026 | 1,57 | 1,57 | 1,51 | 1,53 | -2,04% | 3.441,00 |
| 12.03.2026 | 1,56 | 1,57 | 1,53 | 1,57 | -0,76% | 24.501,00 |
| 11.03.2026 | 1,58 | 1,61 | 1,58 | 1,58 | -0,63% | 51.710,00 |
| 10.03.2026 | 1,54 | 1,59 | 1,53 | 1,59 | 1,79% | 11.230,00 |
| 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 |