1,250€
-2,34%
Echtzeit-Aktienkurs Oxford Metrics PLC
Bid:
Ask:
Aktienkurse zur Oxford Metrics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,31 | 1,33 | 1,29 | 1,33 | 1,15% | - |
| 14.05.2024 | 1,28 | 1,35 | 1,28 | 1,31 | -2,60% | - |
| 13.05.2024 | 1,28 | 1,35 | 1,28 | 1,35 | -0,74% | - |
| 10.05.2024 | 1,24 | 1,38 | 1,24 | 1,36 | 3,83% | - |
| 09.05.2024 | 1,24 | 1,31 | 1,24 | 1,31 | 0,77% | - |
| 08.05.2024 | 1,24 | 1,31 | 1,24 | 1,30 | 0,00% | - |
| 07.05.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -1,52% | - |
| 06.05.2024 | 1,24 | 1,32 | 1,24 | 1,32 | 1,54% | - |
| 03.05.2024 | 1,30 | 1,32 | 1,30 | 1,30 | -1,52% | - |
| 02.05.2024 | 1,25 | 1,35 | 1,25 | 1,32 | 2,73% | - |
| 30.04.2024 | 1,21 | 1,30 | 1,21 | 1,28 | 0,79% | - |
| 29.04.2024 | 1,19 | 1,27 | 1,19 | 1,27 | 2,01% | - |
| 26.04.2024 | 1,24 | 1,26 | 1,23 | 1,25 | 0,00% | - |
| 25.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | -1,19% | - |
| 24.04.2024 | 1,24 | 1,26 | 1,23 | 1,26 | 1,20% | - |
| 23.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,40% | - |
| 22.04.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 1,22% | - |
| 19.04.2024 | 1,23 | 1,25 | 1,23 | 1,23 | -2,00% | - |
| 18.04.2024 | 1,24 | 1,25 | 1,24 | 1,25 | 1,63% | - |
| 17.04.2024 | 1,23 | 1,25 | 1,22 | 1,23 | -0,81% | - |
| 16.04.2024 | 1,25 | 1,25 | 1,23 | 1,24 | -1,59% | - |
| 15.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 12.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 11.04.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |
| 10.04.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |
| 09.04.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 08.04.2024 | 1,18 | 1,26 | 1,18 | 1,26 | 0,80% | - |
| 05.04.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 0,81% | - |
| 04.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,40% | - |
| 03.04.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,82% | - |
| 02.04.2024 | 1,17 | 1,23 | 1,17 | 1,23 | -0,81% | - |
| 28.03.2024 | 1,16 | 1,24 | 1,16 | 1,24 | 0,82% | - |
| 27.03.2024 | 1,15 | 1,23 | 1,15 | 1,23 | 0,41% | - |
| 26.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | 1,24% | - |
| 25.03.2024 | 1,15 | 1,22 | 1,15 | 1,21 | 0,00% | - |
| 22.03.2024 | 1,21 | 1,22 | 1,20 | 1,21 | -1,23% | - |
| 21.03.2024 | 1,17 | 1,23 | 1,17 | 1,22 | -1,21% | - |
| 20.03.2024 | 1,23 | 1,24 | 1,22 | 1,24 | -0,40% | - |
| 19.03.2024 | 1,18 | 1,24 | 1,18 | 1,24 | 0,81% | - |
| 18.03.2024 | 1,18 | 1,25 | 1,18 | 1,23 | -1,20% | - |
| 15.03.2024 | 1,18 | 1,25 | 1,18 | 1,25 | 0,00% | - |
| 14.03.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 13.03.2024 | 1,18 | 1,25 | 1,18 | 1,23 | -1,20% | - |
| 12.03.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 11.03.2024 | 1,20 | 1,26 | 1,20 | 1,24 | -1,20% | - |
| 08.03.2024 | 1,25 | 1,27 | 1,25 | 1,25 | -0,79% | - |
| 07.03.2024 | 1,26 | 1,26 | 1,25 | 1,26 | -0,40% | - |
| 06.03.2024 | 1,23 | 1,28 | 1,23 | 1,27 | -1,56% | - |
| 05.03.2024 | 1,23 | 1,30 | 1,23 | 1,29 | 0,39% | - |
| 04.03.2024 | 1,28 | 1,29 | 1,28 | 1,28 | 0,39% | - |
| 01.03.2024 | 1,21 | 1,30 | 1,21 | 1,28 | -0,39% | - |
| 29.02.2024 | 1,27 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 28.02.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 0,79% | - |
| 27.02.2024 | 1,26 | 1,27 | 1,25 | 1,27 | 0,80% | - |
| 26.02.2024 | 1,28 | 1,28 | 1,25 | 1,26 | -1,95% | - |
| 23.02.2024 | 1,23 | 1,30 | 1,23 | 1,28 | -1,16% | - |
| 22.02.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 0,78% | - |
| 21.02.2024 | 1,20 | 1,30 | 1,20 | 1,29 | 1,18% | - |
| 20.02.2024 | 1,28 | 1,29 | 1,26 | 1,27 | -0,39% | - |
| 19.02.2024 | 1,25 | 1,31 | 1,25 | 1,28 | -2,67% | - |
| 16.02.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -1,50% | - |
| 15.02.2024 | 1,32 | 1,35 | 1,30 | 1,33 | 1,14% | - |
| 14.02.2024 | 1,25 | 1,32 | 1,25 | 1,32 | 4,78% | - |
| 13.02.2024 | 1,24 | 1,27 | 1,24 | 1,26 | 2,03% | - |
| 12.02.2024 | 1,14 | 1,25 | 1,14 | 1,23 | 2,50% | - |
| 09.02.2024 | 1,14 | 1,20 | 1,14 | 1,20 | 4,35% | - |
| 08.02.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 0,44% | - |
| 07.02.2024 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 06.02.2024 | 1,16 | 1,17 | 1,15 | 1,15 | -1,29% | - |
| 05.02.2024 | 1,11 | 1,17 | 1,11 | 1,16 | 0,00% | - |
| 02.02.2024 | 1,19 | 1,19 | 1,16 | 1,16 | -3,33% | - |
| 01.02.2024 | 1,21 | 1,22 | 1,18 | 1,20 | -2,04% | - |
| 31.01.2024 | 1,25 | 1,26 | 1,21 | 1,23 | -2,78% | - |
| 30.01.2024 | 1,25 | 1,27 | 1,24 | 1,26 | 0,80% | - |
| 29.01.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,81% | - |
| 26.01.2024 | 1,25 | 1,26 | 1,24 | 1,24 | -1,20% | - |
| 25.01.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |
| 24.01.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 0,00% | - |
| 23.01.2024 | 1,19 | 1,26 | 1,19 | 1,26 | 1,21% | - |
| 22.01.2024 | 1,19 | 1,26 | 1,19 | 1,24 | 0,40% | - |
| 19.01.2024 | 1,24 | 1,25 | 1,23 | 1,24 | -1,20% | - |
| 18.01.2024 | 1,19 | 1,25 | 1,19 | 1,25 | 0,40% | - |
| 17.01.2024 | 1,25 | 1,28 | 1,24 | 1,25 | -1,19% | - |
| 16.01.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 15.01.2024 | 1,20 | 1,27 | 1,20 | 1,25 | 0,00% | - |
| 12.01.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,34% | - |
| 11.01.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | - |
| 10.01.2024 | 1,26 | 1,29 | 1,26 | 1,28 | 0,00% | - |
| 09.01.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 1,99% | - |
| 08.01.2024 | 1,20 | 1,27 | 1,20 | 1,26 | 0,40% | - |
| 05.01.2024 | 1,19 | 1,27 | 1,19 | 1,25 | 0,81% | - |
| 04.01.2024 | 1,22 | 1,29 | 1,22 | 1,24 | -2,36% | - |
| 03.01.2024 | 1,19 | 1,29 | 1,19 | 1,27 | 2,01% | - |
| 02.01.2024 | 1,19 | 1,27 | 1,19 | 1,25 | 0,40% | - |
| 29.12.2023 | 1,20 | 1,27 | 1,20 | 1,24 | -0,40% | - |
| 28.12.2023 | 1,25 | 1,27 | 1,25 | 1,25 | -1,97% | - |
| 27.12.2023 | 1,25 | 1,27 | 1,25 | 1,27 | 1,20% | - |
| 22.12.2023 | 1,18 | 1,27 | 1,18 | 1,26 | 0,80% | - |
| 21.12.2023 | 1,18 | 1,25 | 1,18 | 1,25 | -0,40% | - |
| 20.12.2023 | 1,22 | 1,25 | 1,20 | 1,25 | 2,04% | - |