1,345€
3,46%
Echtzeit-Aktienkurs Oxford Metrics PLC
Bid:
Ask:
Aktienkurse zur Oxford Metrics PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.05.2024 | 1,34 | 1,35 | 1,30 | 1,34 | 3,08% | - |
13.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
10.05.2024 | 1,26 | 1,28 | 1,26 | 1,28 | 1,59% | - |
09.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
08.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | 0,00% | - |
07.05.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -3,15% | - |
06.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 2,42% | - |
03.05.2024 | 1,27 | 1,27 | 1,24 | 1,24 | -2,36% | - |
02.05.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | - |
30.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
29.04.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 0,84% | - |
26.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,85% | - |
25.04.2024 | 1,21 | 1,21 | 1,18 | 1,18 | -0,84% | - |
24.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
23.04.2024 | 1,19 | 1,19 | 1,18 | 1,18 | -0,84% | - |
22.04.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 1,71% | - |
19.04.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
18.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
17.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
16.04.2024 | 1,21 | 1,21 | 1,17 | 1,17 | -3,31% | - |
15.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
12.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
11.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
10.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
09.04.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -0,83% | - |
08.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
05.04.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
04.04.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | - |
03.04.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
02.04.2024 | 1,19 | 1,19 | 1,16 | 1,16 | 0,00% | - |
28.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,00% | - |
27.03.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 0,87% | - |
26.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
25.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
22.03.2024 | 1,17 | 1,17 | 1,15 | 1,15 | 0,00% | - |
21.03.2024 | 1,19 | 1,19 | 1,15 | 1,15 | -0,86% | - |
20.03.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | - |
19.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -2,50% | - |
18.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 2,56% | - |
15.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
14.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,85% | - |
13.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | - |
12.03.2024 | 1,20 | 1,20 | 1,18 | 1,18 | 0,00% | - |
11.03.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
08.03.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
07.03.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -0,83% | - |
06.03.2024 | 1,25 | 1,25 | 1,20 | 1,20 | -0,83% | - |
05.03.2024 | 1,24 | 1,24 | 1,21 | 1,21 | -2,42% | - |
04.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
01.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,83% | - |
29.02.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
28.02.2024 | 1,22 | 1,22 | 1,21 | 1,21 | 0,83% | - |
27.02.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -4,00% | - |
26.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 3,31% | - |
23.02.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -0,82% | - |
22.02.2024 | 1,24 | 1,24 | 1,22 | 1,22 | 0,00% | - |
21.02.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | - |
20.02.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -0,83% | - |
19.02.2024 | 1,25 | 1,25 | 1,21 | 1,21 | -2,42% | - |
16.02.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -1,59% | - |
15.02.2024 | 1,28 | 1,28 | 1,26 | 1,26 | 1,61% | - |
14.02.2024 | 1,25 | 1,25 | 1,24 | 1,24 | 3,33% | - |
13.02.2024 | 1,21 | 1,21 | 1,20 | 1,20 | 1,69% | - |
12.02.2024 | 1,15 | 1,18 | 1,15 | 1,18 | 4,42% | - |
09.02.2024 | 1,15 | 1,15 | 1,13 | 1,13 | 3,67% | - |
08.02.2024 | 1,11 | 1,11 | 1,09 | 1,09 | 0,93% | - |
07.02.2024 | 1,11 | 1,11 | 1,08 | 1,08 | -4,42% | - |
06.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
05.02.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
02.02.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -1,77% | - |
01.02.2024 | 1,18 | 1,18 | 1,13 | 1,13 | -2,59% | - |
31.01.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -2,52% | - |
30.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
29.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
26.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
25.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
24.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
23.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -1,65% | - |
22.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
19.01.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
18.01.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,00% | - |
17.01.2024 | 1,22 | 1,22 | 1,18 | 1,18 | -0,84% | - |
16.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | 0,00% | - |
15.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | 0,00% | - |
12.01.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -1,65% | - |
11.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
10.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
09.01.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
08.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
05.01.2024 | 1,21 | 1,21 | 1,20 | 1,20 | -3,23% | - |
04.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
03.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
02.01.2024 | 1,21 | 1,21 | 1,19 | 1,19 | -2,46% | - |
29.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
28.12.2023 | 1,22 | 1,22 | 1,19 | 1,19 | -2,46% | - |
27.12.2023 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
22.12.2023 | 1,19 | 1,20 | 1,19 | 1,20 | 2,56% | - |
21.12.2023 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | - |
20.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
19.12.2023 | 1,12 | 1,16 | 1,12 | 1,16 | 4,50% | - |