1,245€
Echtzeit-Aktienkurs Oxford Metrics PLC
Bid:
Ask:
Aktienkurse zur Oxford Metrics PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,24 | 1,26 | 1,24 | 1,25 | 0,00% | - |
| 25.04.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,40% | - |
| 24.04.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,40% | - |
| 23.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 0,82% | - |
| 22.04.2024 | 1,23 | 1,24 | 1,23 | 1,23 | -0,41% | - |
| 19.04.2024 | 1,24 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 18.04.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 17.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,22% | - |
| 16.04.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -2,00% | - |
| 15.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 12.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 11.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 10.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,40% | - |
| 09.04.2024 | 1,25 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 08.04.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 05.04.2024 | 1,24 | 1,25 | 1,23 | 1,23 | 0,00% | - |
| 04.04.2024 | 1,23 | 1,25 | 1,23 | 1,23 | 0,41% | - |
| 03.04.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 1,24% | - |
| 02.04.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 28.03.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 27.03.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 26.03.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 25.03.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 22.03.2024 | 1,21 | 1,22 | 1,21 | 1,21 | 0,00% | - |
| 21.03.2024 | 1,22 | 1,23 | 1,21 | 1,21 | -0,82% | - |
| 20.03.2024 | 1,23 | 1,23 | 1,22 | 1,22 | -0,41% | - |
| 19.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | -0,41% | - |
| 18.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 15.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 3,36% | - |
| 14.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 13.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 12.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -1,65% | - |
| 11.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 08.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 07.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 06.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,42% | - |
| 05.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 04.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 01.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 29.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 28.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 27.02.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 26.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -1,61% | - |
| 23.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 22.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 21.02.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 20.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 19.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 16.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 15.02.2024 | 1,30 | 1,35 | 1,30 | 1,32 | 5,60% | - |
| 14.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 4,17% | - |
| 13.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 5,26% | - |
| 12.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 1,79% | - |
| 09.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 08.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 07.02.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 05.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 02.02.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -1,75% | - |
| 01.02.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -5,00% | - |
| 31.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 29.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 26.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 25.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 22.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 19.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 18.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 17.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 16.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 15.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 12.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 11.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 10.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 09.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 08.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 05.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 04.01.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 02.01.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 29.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 28.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 27.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 21.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 20.12.2023 | 1,19 | 1,19 | 1,19 | 1,19 | 5,31% | - |
| 19.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 18.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 15.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 14.12.2023 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 13.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -0,88% | - |
| 12.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 11.12.2023 | 1,14 | 1,14 | 1,14 | 1,14 | 5,56% | - |
| 08.12.2023 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 07.12.2023 | 1,05 | 1,05 | 1,05 | 1,05 | 7,14% | - |
| 04.12.2023 | 0,98 | 0,98 | 0,98 | 0,98 | 1,55% | - |
| 01.12.2023 | 0,97 | 0,97 | 0,97 | 0,97 | -2,03% | - |
| 30.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 29.11.2023 | 0,98 | 0,98 | 0,98 | 0,98 | 0,00% | - |
| 28.11.2023 | 0,98 | 0,98 | 0,98 | 0,98 | -1,01% | - |
| 27.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | 0,51% | - |
| 23.11.2023 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |