0,724€
1,40%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,70 | 0,74 | 0,70 | 0,72 | 0,84% | 8.676,00 |
| 11.11.2026 | 0,71 | 0,75 | 0,71 | 0,71 | 0,28% | 48.730,00 |
| 10.11.2026 | 0,74 | 0,75 | 0,71 | 0,71 | -5,07% | 32.565,00 |
| 09.11.2026 | 0,80 | 0,80 | 0,74 | 0,75 | -3,85% | 34.003,00 |
| 06.11.2026 | 0,77 | 0,79 | 0,73 | 0,78 | 4,56% | 37.710,00 |
| 05.11.2026 | 0,78 | 0,82 | 0,72 | 0,75 | -4,60% | 50.598,00 |
| 04.11.2026 | 0,82 | 0,84 | 0,78 | 0,78 | -7,13% | 62.607,00 |
| 03.11.2026 | 0,82 | 0,86 | 0,81 | 0,84 | -1,86% | 12.484,00 |
| 02.11.2026 | 0,84 | 0,89 | 0,82 | 0,86 | 0,00% | 45.239,00 |
| 30.10.2026 | 1,00 | 1,03 | 0,74 | 0,86 | -14,20% | 214.554,00 |
| 29.10.2026 | 1,04 | 1,04 | 1,00 | 1,00 | -2,44% | 52.839,00 |
| 28.10.2026 | 1,11 | 1,11 | 0,97 | 1,03 | -5,53% | 52.252,00 |
| 27.10.2026 | 1,08 | 1,11 | 1,06 | 1,09 | -1,36% | 10.789,00 |
| 26.10.2026 | 1,18 | 1,18 | 1,08 | 1,10 | -6,78% | 30.344,00 |
| 23.10.2026 | 1,16 | 1,21 | 1,15 | 1,18 | 1,72% | 7.084,00 |
| 22.10.2026 | 1,19 | 1,22 | 1,16 | 1,16 | -0,43% | 38.255,00 |
| 21.10.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 0,00% | 11.200,00 |
| 20.10.2026 | 1,14 | 1,19 | 1,14 | 1,17 | 2,64% | 6.047,00 |
| 19.10.2026 | 1,17 | 1,23 | 1,12 | 1,14 | -4,62% | 32.652,00 |
| 16.10.2026 | 1,18 | 1,25 | 1,18 | 1,19 | -3,25% | 4.596,00 |
| 15.10.2026 | 1,21 | 1,24 | 1,19 | 1,23 | 1,23% | 83.153,00 |
| 14.10.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 2,10% | 38.185,00 |
| 13.10.2026 | 1,22 | 1,22 | 1,17 | 1,19 | 0,42% | 26.587,00 |
| 12.10.2026 | 1,19 | 1,22 | 1,16 | 1,19 | 0,42% | 120.450,00 |
| 09.10.2026 | 1,15 | 1,18 | 1,15 | 1,18 | 3,96% | 55.338,00 |
| 08.10.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -0,44% | 10.022,00 |
| 07.10.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | 8.571,00 |
| 06.10.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 0,00% | 1.529,00 |
| 05.10.2026 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 12.490,00 |
| 02.10.2026 | 1,12 | 1,15 | 1,12 | 1,15 | 0,00% | 7.746,00 |
| 01.10.2026 | 1,15 | 1,15 | 1,12 | 1,15 | 1,33% | 11.199,00 |
| 30.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | 4.526,00 |
| 29.09.2026 | 1,14 | 1,14 | 1,11 | 1,14 | 0,44% | 2.300,00 |
| 28.09.2026 | 1,12 | 1,14 | 1,11 | 1,14 | 2,71% | 37.023,00 |
| 25.09.2026 | 1,13 | 1,14 | 1,10 | 1,11 | 0,45% | 3.550,00 |
| 24.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,45% | 3.721,00 |
| 23.09.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,00% | 27.844,00 |
| 22.09.2026 | 1,10 | 1,13 | 1,10 | 1,11 | -0,90% | 15.763,00 |
| 21.09.2026 | 1,13 | 1,13 | 1,12 | 1,12 | 0,90% | 2.157,00 |
| 18.09.2026 | 1,11 | 1,12 | 1,09 | 1,11 | 0,45% | 10.342,00 |
| 17.09.2026 | 1,14 | 1,14 | 1,09 | 1,10 | -1,35% | 24.379,00 |
| 16.09.2026 | 1,13 | 1,13 | 1,10 | 1,12 | -3,46% | 21.475,00 |
| 15.09.2026 | 1,16 | 1,18 | 1,12 | 1,16 | -1,70% | 60.141,00 |
| 14.09.2026 | 1,19 | 1,21 | 1,16 | 1,18 | 0,43% | 11.561,00 |
| 11.09.2026 | 1,18 | 1,18 | 1,17 | 1,17 | 0,43% | 36.944,00 |
| 10.09.2026 | 1,17 | 1,17 | 1,15 | 1,17 | 1,30% | 2.401,00 |
| 09.09.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | 18.570,00 |
| 08.09.2026 | 1,20 | 1,21 | 1,15 | 1,15 | -3,36% | 19.458,00 |
| 07.09.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 2,59% | 2.660,00 |
| 04.09.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -0,43% | 30.575,00 |
| 03.09.2026 | 1,19 | 1,19 | 1,17 | 1,17 | 0,00% | 15.287,00 |
| 02.09.2026 | 1,18 | 1,19 | 1,16 | 1,17 | 0,00% | 8.449,00 |
| 01.09.2026 | 1,18 | 1,19 | 1,15 | 1,17 | -1,27% | 47.614,00 |
| 31.08.2026 | 1,19 | 1,21 | 1,17 | 1,18 | -1,67% | 24.955,00 |
| 28.08.2026 | 1,17 | 1,21 | 1,17 | 1,20 | 2,13% | 5.861,00 |
| 27.08.2026 | 1,16 | 1,21 | 1,16 | 1,18 | 0,43% | 2.302,00 |
| 26.08.2026 | 1,18 | 1,21 | 1,15 | 1,17 | -1,27% | 20.245,00 |
| 25.08.2026 | 1,19 | 1,22 | 1,18 | 1,19 | -0,42% | 14.911,00 |
| 24.08.2026 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | 20.842,00 |
| 21.08.2026 | 1,22 | 1,22 | 1,19 | 1,20 | -0,83% | 41.650,00 |
| 20.08.2026 | 1,22 | 1,25 | 1,20 | 1,21 | -0,82% | 53.502,00 |
| 19.08.2026 | 1,23 | 1,26 | 1,22 | 1,22 | -0,41% | 10.174,00 |
| 18.08.2026 | 1,24 | 1,26 | 1,22 | 1,23 | 0,00% | 22.736,00 |
| 17.08.2026 | 1,25 | 1,30 | 1,18 | 1,23 | -4,30% | 38.961,00 |
| 14.08.2026 | 1,28 | 1,32 | 1,26 | 1,28 | -1,92% | 70.267,00 |
| 13.08.2026 | 1,36 | 1,36 | 1,30 | 1,31 | -2,97% | 7.539,00 |
| 12.08.2026 | 1,29 | 1,35 | 1,29 | 1,35 | 6,32% | 11.065,00 |
| 11.08.2026 | 1,28 | 1,29 | 1,26 | 1,27 | 0,00% | 21.735,00 |
| 10.08.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -2,69% | 27.850,00 |
| 07.08.2026 | 1,32 | 1,33 | 1,30 | 1,30 | -1,52% | 29.281,00 |
| 06.08.2026 | 1,29 | 1,32 | 1,29 | 1,32 | 1,54% | 5.043,00 |
| 05.08.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -1,52% | 7.380,00 |
| 04.08.2026 | 1,34 | 1,36 | 1,30 | 1,32 | -0,75% | 12.882,00 |
| 03.08.2026 | 1,37 | 1,39 | 1,33 | 1,33 | -1,85% | 20.098,00 |
| 31.07.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 8,40% | 8.461,00 |
| 30.07.2026 | 1,27 | 1,30 | 1,25 | 1,25 | -1,19% | 8.297,00 |
| 29.07.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 2,02% | 20.901,00 |
| 28.07.2026 | 1,26 | 1,26 | 1,22 | 1,24 | 2,06% | 8.053,00 |
| 27.07.2026 | 1,29 | 1,30 | 1,22 | 1,22 | -7,25% | 10.950,00 |
| 24.07.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 2,75% | 5.026,00 |
| 23.07.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -1,16% | 1.356,00 |
| 22.07.2026 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 2.500,00 |
| 21.07.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -0,39% | 2.384,00 |
| 20.07.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,38% | 1.654,00 |
| 17.07.2026 | 1,38 | 1,38 | 1,30 | 1,30 | -6,14% | 9.454,00 |
| 16.07.2026 | 1,43 | 1,44 | 1,39 | 1,39 | 0,73% | 18.612,00 |
| 15.07.2026 | 1,38 | 1,38 | 1,35 | 1,38 | 1,10% | 25.666,00 |
| 14.07.2026 | 1,32 | 1,36 | 1,32 | 1,36 | 2,26% | 24.764,00 |
| 13.07.2026 | 1,29 | 1,34 | 1,26 | 1,33 | 0,38% | 25.916,00 |
| 10.07.2026 | 1,31 | 1,33 | 1,31 | 1,33 | 1,15% | 12.788,00 |
| 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 |