40,579$
2,01%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 40,24 | 40,87 | 39,67 | 40,81 | 2,59% | 442.080,00 |
| 04.12.2025 | 40,30 | 40,47 | 38,97 | 39,78 | -2,48% | 475.718,00 |
| 03.12.2025 | 40,75 | 42,07 | 40,62 | 40,79 | 0,74% | 807.786,00 |
| 02.12.2025 | 39,59 | 40,74 | 38,71 | 40,49 | 3,16% | 337.956,00 |
| 01.12.2025 | 37,39 | 40,06 | 37,39 | 39,25 | 2,86% | 370.448,00 |
| 28.11.2025 | 37,64 | 38,34 | 37,34 | 38,16 | 0,85% | 141.310,00 |
| 26.11.2025 | 37,27 | 38,57 | 37,23 | 37,84 | 2,27% | 339.318,00 |
| 25.11.2025 | 35,05 | 37,18 | 34,51 | 37,00 | 9,40% | 482.604,00 |
| 24.11.2025 | 33,79 | 34,11 | 32,84 | 33,82 | 0,80% | 575.101,00 |
| 21.11.2025 | 32,56 | 34,33 | 31,98 | 33,55 | 4,84% | 407.094,00 |
| 20.11.2025 | 32,25 | 32,63 | 31,47 | 32,00 | 0,82% | 510.724,00 |
| 19.11.2025 | 33,62 | 33,91 | 31,62 | 31,74 | -5,59% | 381.175,00 |
| 18.11.2025 | 33,59 | 33,71 | 32,51 | 33,62 | -0,56% | 436.523,00 |
| 17.11.2025 | 34,99 | 34,99 | 33,69 | 33,81 | -3,43% | 411.486,00 |
| 14.11.2025 | 35,01 | 35,30 | 34,65 | 35,01 | -2,42% | 308.636,00 |
| 13.11.2025 | 36,63 | 37,28 | 35,70 | 35,88 | -2,05% | 280.015,00 |
| 12.11.2025 | 36,50 | 37,62 | 36,27 | 36,63 | 0,99% | 323.707,00 |
| 11.11.2025 | 36,35 | 36,67 | 35,56 | 36,27 | 0,97% | 478.312,00 |
| 10.11.2025 | 37,39 | 37,50 | 35,34 | 35,92 | -3,23% | 345.490,00 |
| 07.11.2025 | 36,08 | 37,20 | 35,72 | 37,12 | 2,48% | 275.570,00 |
| 06.11.2025 | 37,59 | 38,43 | 36,09 | 36,22 | -4,96% | 320.804,00 |
| 05.11.2025 | 36,60 | 38,44 | 36,54 | 38,11 | 4,44% | 301.344,00 |
| 04.11.2025 | 36,66 | 37,46 | 36,28 | 36,49 | -1,33% | 318.309,00 |
| 03.11.2025 | 36,52 | 37,48 | 36,24 | 36,98 | 0,35% | 298.265,00 |
| 31.10.2025 | 36,16 | 36,91 | 35,53 | 36,85 | 0,90% | 310.345,00 |
| 30.10.2025 | 36,94 | 37,68 | 35,97 | 36,52 | -2,87% | 288.084,00 |
| 29.10.2025 | 38,91 | 39,07 | 37,52 | 37,60 | -4,37% | 317.586,00 |
| 28.10.2025 | 39,60 | 40,04 | 38,70 | 39,32 | -1,65% | 361.327,00 |
| 27.10.2025 | 40,81 | 41,39 | 39,19 | 39,98 | -1,50% | 470.897,00 |
| 24.10.2025 | 40,65 | 40,66 | 39,67 | 40,59 | 0,74% | 406.411,00 |
| 23.10.2025 | 38,48 | 40,43 | 38,48 | 40,29 | 4,55% | 594.821,00 |
| 22.10.2025 | 39,39 | 40,11 | 38,46 | 38,54 | -2,50% | 370.802,00 |
| 21.10.2025 | 38,25 | 39,88 | 38,22 | 39,53 | 3,45% | 313.858,00 |
| 20.10.2025 | 38,09 | 38,80 | 37,52 | 38,21 | 0,32% | 337.919,00 |
| 17.10.2025 | 37,16 | 38,30 | 37,16 | 38,09 | -0,21% | - |
| 16.10.2025 | 37,49 | 38,35 | 37,12 | 38,17 | 1,57% | 423.990,00 |
| 15.10.2025 | 37,69 | 38,41 | 36,93 | 37,58 | 0,16% | 295.946,00 |
| 14.10.2025 | 36,26 | 37,75 | 36,26 | 37,52 | 0,94% | 228.018,00 |
| 13.10.2025 | 36,49 | 37,36 | 36,39 | 37,17 | 4,06% | 370.727,00 |
| 10.10.2025 | 39,07 | 39,50 | 35,59 | 35,72 | -8,27% | 498.338,00 |
| 09.10.2025 | 38,98 | 39,17 | 38,32 | 38,94 | -0,46% | 304.294,00 |
| 08.10.2025 | 38,83 | 39,77 | 38,24 | 39,12 | 1,45% | 368.508,00 |
| 07.10.2025 | 39,87 | 39,87 | 38,16 | 38,56 | -1,86% | 476.445,00 |
| 06.10.2025 | 40,70 | 40,85 | 39,26 | 39,29 | -3,30% | 397.809,00 |
| 03.10.2025 | 41,12 | 41,96 | 40,49 | 40,63 | -0,22% | 307.341,00 |
| 02.10.2025 | 40,51 | 41,33 | 40,18 | 40,72 | 0,42% | 268.840,00 |
| 01.10.2025 | 40,71 | 41,72 | 39,48 | 40,55 | 0,02% | 403.198,00 |
| 30.09.2025 | 40,50 | 40,78 | 39,70 | 40,54 | -0,07% | 285.975,00 |
| 29.09.2025 | 42,50 | 42,71 | 40,45 | 40,57 | -3,61% | 368.111,00 |
| 26.09.2025 | 40,62 | 42,15 | 40,44 | 42,09 | 3,57% | 413.914,00 |
| 25.09.2025 | 41,78 | 42,33 | 40,59 | 40,64 | -4,89% | 319.931,00 |
| 24.09.2025 | 43,14 | 43,92 | 42,39 | 42,73 | -0,84% | 250.080,00 |
| 23.09.2025 | 43,10 | 44,60 | 43,04 | 43,09 | 0,23% | 354.903,00 |
| 22.09.2025 | 44,21 | 44,39 | 42,76 | 42,99 | -3,28% | 498.277,00 |
| 19.09.2025 | 45,49 | 45,52 | 44,13 | 44,45 | -2,44% | 701.002,00 |
| 18.09.2025 | 46,59 | 46,81 | 45,53 | 45,56 | -1,45% | 390.433,00 |
| 17.09.2025 | 46,79 | 48,35 | 45,50 | 46,23 | -0,06% | 678.932,00 |
| 16.09.2025 | 46,65 | 46,95 | 45,59 | 46,26 | -1,11% | 391.417,00 |
| 15.09.2025 | 47,03 | 47,69 | 45,50 | 46,78 | -0,74% | 466.065,00 |
| 12.09.2025 | 50,69 | 50,94 | 46,42 | 47,13 | -8,63% | 932.177,00 |
| 11.09.2025 | 47,06 | 51,61 | 45,61 | 51,58 | 27,64% | 2.165.278,00 |
| 10.09.2025 | 40,63 | 41,17 | 39,70 | 40,41 | -0,83% | 1.254.293,00 |
| 09.09.2025 | 40,63 | 41,08 | 39,83 | 40,75 | 0,34% | 603.320,00 |
| 08.09.2025 | 42,12 | 42,12 | 40,03 | 40,61 | -3,63% | 787.669,00 |
| 05.09.2025 | 42,40 | 43,79 | 42,07 | 42,14 | -1,08% | 493.371,00 |
| 04.09.2025 | 42,31 | 43,03 | 41,33 | 42,60 | 0,92% | 492.879,00 |
| 03.09.2025 | 42,68 | 43,59 | 41,93 | 42,21 | -0,94% | 385.989,00 |
| 02.09.2025 | 43,30 | 43,44 | 42,18 | 42,61 | -3,27% | 356.499,00 |
| 29.08.2025 | 45,09 | 45,47 | 43,90 | 44,05 | -1,74% | 262.882,00 |
| 28.08.2025 | 45,83 | 45,83 | 44,24 | 44,83 | -0,40% | 272.045,00 |
| 27.08.2025 | 44,87 | 46,49 | 43,30 | 45,01 | -1,62% | 427.399,00 |
| 26.08.2025 | 45,80 | 46,41 | 45,11 | 45,75 | -0,17% | 419.414,00 |
| 25.08.2025 | 46,60 | 46,95 | 45,48 | 45,83 | -2,49% | 263.366,00 |
| 22.08.2025 | 45,19 | 47,89 | 45,15 | 47,00 | 5,45% | 303.625,00 |
| 21.08.2025 | 44,21 | 44,73 | 43,28 | 44,57 | -0,80% | 173.281,00 |
| 20.08.2025 | 45,16 | 45,94 | 44,52 | 44,93 | -0,58% | 229.630,00 |
| 19.08.2025 | 46,15 | 46,84 | 45,16 | 45,19 | -0,70% | 232.966,00 |
| 18.08.2025 | 45,45 | 46,37 | 45,24 | 45,51 | 0,78% | 298.851,00 |
| 15.08.2025 | 45,42 | 45,54 | 43,85 | 45,16 | 1,03% | 294.073,00 |
| 14.08.2025 | 44,00 | 44,85 | 42,64 | 44,70 | -2,15% | 296.375,00 |
| 13.08.2025 | 43,33 | 45,80 | 43,33 | 45,68 | 5,59% | 560.832,00 |
| 12.08.2025 | 41,20 | 43,36 | 40,53 | 43,26 | 6,21% | 371.193,00 |
| 11.08.2025 | 39,56 | 40,81 | 38,82 | 40,73 | 4,73% | 314.216,00 |
| 08.08.2025 | 38,69 | 39,24 | 37,95 | 38,89 | 0,39% | 239.465,00 |
| 07.08.2025 | 39,74 | 39,74 | 38,19 | 38,74 | -0,10% | 325.006,00 |
| 06.08.2025 | 40,00 | 40,00 | 38,76 | 38,78 | -1,15% | 289.987,00 |
| 05.08.2025 | 39,16 | 39,68 | 38,42 | 39,23 | 2,00% | 349.452,00 |
| 04.08.2025 | 37,42 | 38,84 | 37,16 | 38,46 | 4,03% | 320.990,00 |
| 01.08.2025 | 37,41 | 37,58 | 36,25 | 36,97 | -3,17% | 369.460,00 |
| 31.07.2025 | 38,50 | 38,77 | 37,43 | 38,18 | -1,57% | 385.397,00 |
| 30.07.2025 | 42,15 | 42,15 | 38,31 | 38,79 | -6,93% | 493.784,00 |
| 29.07.2025 | 43,13 | 43,23 | 41,55 | 41,68 | -4,36% | 234.568,00 |
| 28.07.2025 | 43,36 | 44,46 | 41,85 | 43,58 | 2,04% | 386.576,00 |
| 25.07.2025 | 43,68 | 43,68 | 41,05 | 42,71 | -1,02% | 347.858,00 |
| 24.07.2025 | 44,96 | 45,58 | 42,72 | 43,15 | -5,95% | 366.666,00 |
| 23.07.2025 | 45,74 | 46,45 | 45,06 | 45,88 | 2,89% | 301.505,00 |
| 22.07.2025 | 41,84 | 44,74 | 41,84 | 44,59 | 7,42% | 331.180,00 |
| 21.07.2025 | 42,80 | 42,89 | 41,51 | 41,51 | -0,67% | 269.610,00 |
| 18.07.2025 | 42,40 | 42,98 | 41,42 | 41,79 | -3,15% | 366.875,00 |
| 17.07.2025 | 42,81 | 43,90 | 42,61 | 43,15 | 0,70% | 525.244,00 |