73,091$
0,29%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 72,53 | 74,52 | 72,53 | 73,08 | 0,27% | 248.749,00 |
| 01.11.2024 | 72,71 | 73,83 | 72,45 | 72,88 | 0,36% | 287.263,00 |
| 31.10.2024 | 74,47 | 74,66 | 72,57 | 72,62 | -1,97% | 192.562,00 |
| 30.10.2024 | 74,93 | 76,07 | 74,03 | 74,08 | -1,85% | 227.232,00 |
| 29.10.2024 | 75,53 | 76,08 | 74,49 | 75,48 | -1,18% | 175.910,00 |
| 28.10.2024 | 75,54 | 76,86 | 75,34 | 76,38 | 1,99% | 252.030,00 |
| 25.10.2024 | 75,99 | 76,81 | 74,38 | 74,89 | -0,69% | 368.443,00 |
| 24.10.2024 | 75,02 | 75,68 | 74,05 | 75,41 | 0,40% | 252.376,00 |
| 23.10.2024 | 75,60 | 75,76 | 73,91 | 75,11 | -0,66% | 265.712,00 |
| 22.10.2024 | 79,36 | 79,67 | 75,33 | 75,61 | -4,85% | 373.971,00 |
| 21.10.2024 | 80,30 | 82,08 | 79,13 | 79,46 | -1,23% | 457.147,00 |
| 18.10.2024 | 79,63 | 81,35 | 78,50 | 80,45 | 0,99% | 450.536,00 |
| 17.10.2024 | 78,77 | 79,71 | 77,86 | 79,66 | 1,16% | 295.317,00 |
| 16.10.2024 | 76,81 | 79,26 | 76,56 | 78,75 | 3,32% | 362.045,00 |
| 15.10.2024 | 76,12 | 78,45 | 76,12 | 76,22 | -0,44% | 254.970,00 |
| 14.10.2024 | 76,09 | 76,80 | 75,43 | 76,56 | 0,09% | 365.929,00 |
| 11.10.2024 | 74,30 | 76,63 | 74,29 | 76,49 | 2,88% | 244.100,00 |
| 10.10.2024 | 74,55 | 74,89 | 73,44 | 74,35 | -0,76% | 380.792,00 |
| 09.10.2024 | 75,34 | 76,68 | 74,41 | 74,92 | -0,16% | 340.479,00 |
| 08.10.2024 | 74,86 | 75,07 | 74,08 | 75,04 | -0,04% | 204.008,00 |
| 07.10.2024 | 76,15 | 76,37 | 74,78 | 75,07 | -2,15% | 437.756,00 |
| 04.10.2024 | 79,04 | 79,59 | 76,18 | 76,72 | -1,20% | 409.837,00 |
| 03.10.2024 | 80,66 | 80,80 | 77,24 | 77,65 | -4,60% | 414.169,00 |
| 02.10.2024 | 83,41 | 83,93 | 81,28 | 81,39 | -3,01% | 296.726,00 |
| 01.10.2024 | 85,65 | 85,65 | 83,01 | 83,92 | -3,27% | 317.400,00 |
| 30.09.2024 | 86,20 | 86,84 | 84,45 | 86,76 | 0,37% | 396.792,00 |
| 27.09.2024 | 86,86 | 87,52 | 85,67 | 86,44 | 0,49% | 271.165,00 |
| 26.09.2024 | 86,06 | 87,27 | 84,35 | 86,02 | 1,59% | 275.878,00 |
| 25.09.2024 | 87,22 | 87,24 | 84,56 | 84,67 | -3,11% | 409.264,00 |
| 24.09.2024 | 86,94 | 87,85 | 86,12 | 87,39 | 1,30% | 239.246,00 |
| 23.09.2024 | 86,72 | 87,38 | 86,05 | 86,27 | -0,31% | 374.624,00 |
| 20.09.2024 | 87,53 | 88,23 | 86,38 | 86,54 | -0,85% | 1.142.620,00 |
| 19.09.2024 | 87,60 | 88,55 | 86,46 | 87,28 | 1,42% | 381.600,00 |
| 18.09.2024 | 85,62 | 87,90 | 84,96 | 86,06 | 0,63% | 382.731,00 |
| 17.09.2024 | 85,21 | 86,71 | 84,64 | 85,52 | 1,15% | 321.173,00 |
| 16.09.2024 | 84,81 | 85,47 | 83,95 | 84,55 | -0,70% | 485.528,00 |
| 13.09.2024 | 85,33 | 86,85 | 84,21 | 85,15 | 1,26% | 588.347,00 |
| 12.09.2024 | 75,65 | 85,67 | 74,95 | 84,09 | 0,51% | 1.398.642,00 |
| 11.09.2024 | 83,65 | 84,31 | 80,83 | 83,66 | 0,35% | 955.466,00 |
| 10.09.2024 | 82,49 | 83,79 | 81,37 | 83,37 | 1,82% | 439.450,00 |
| 09.09.2024 | 83,36 | 84,39 | 81,69 | 81,88 | -2,02% | 359.449,00 |
| 06.09.2024 | 84,22 | 84,87 | 82,93 | 83,57 | -0,96% | 216.669,00 |
| 05.09.2024 | 85,43 | 85,97 | 84,09 | 84,38 | -1,36% | 260.713,00 |
| 04.09.2024 | 86,99 | 86,99 | 84,77 | 85,54 | -2,02% | 233.165,00 |
| 03.09.2024 | 86,81 | 88,45 | 85,74 | 87,30 | 0,37% | 325.049,00 |
| 30.08.2024 | 86,49 | 87,03 | 84,77 | 86,98 | 1,33% | 313.155,00 |
| 29.08.2024 | 85,81 | 86,11 | 82,72 | 85,84 | 1,63% | 424.601,00 |
| 28.08.2024 | 83,65 | 84,86 | 83,25 | 84,46 | 0,84% | 438.387,00 |
| 27.08.2024 | 85,02 | 85,08 | 83,07 | 83,76 | -1,83% | 219.020,00 |
| 26.08.2024 | 88,59 | 88,59 | 85,19 | 85,32 | -2,79% | 294.545,00 |
| 23.08.2024 | 86,61 | 89,17 | 86,61 | 87,77 | 1,83% | 251.225,00 |
| 22.08.2024 | 88,00 | 88,48 | 85,93 | 86,19 | -2,08% | 200.956,00 |
| 21.08.2024 | 86,79 | 88,47 | 86,10 | 88,02 | 2,83% | 279.196,00 |
| 20.08.2024 | 86,23 | 86,51 | 84,95 | 85,60 | -0,67% | 246.782,00 |
| 19.08.2024 | 90,04 | 90,30 | 85,71 | 86,18 | -3,88% | 436.331,00 |
| 16.08.2024 | 89,54 | 90,50 | 88,89 | 89,66 | -0,02% | 246.564,00 |
| 15.08.2024 | 91,28 | 93,72 | 89,29 | 89,68 | 1,15% | 318.268,00 |
| 14.08.2024 | 90,98 | 91,09 | 88,45 | 88,66 | -1,82% | 210.928,00 |
| 13.08.2024 | 91,47 | 92,47 | 90,23 | 90,30 | -0,21% | 308.649,00 |
| 12.08.2024 | 92,80 | 92,80 | 90,37 | 90,49 | -2,26% | 256.762,00 |
| 09.08.2024 | 93,75 | 93,75 | 91,97 | 92,58 | -1,62% | 170.891,00 |
| 08.08.2024 | 94,85 | 95,27 | 93,61 | 94,10 | 0,57% | 134.855,00 |
| 07.08.2024 | 95,99 | 96,68 | 93,33 | 93,57 | -1,13% | 189.704,00 |
| 06.08.2024 | 93,66 | 95,53 | 92,10 | 94,64 | 1,36% | 232.012,00 |
| 05.08.2024 | 91,61 | 94,83 | 91,61 | 93,37 | -3,48% | 318.264,00 |
| 02.08.2024 | 96,62 | 98,64 | 95,38 | 96,74 | -3,54% | 238.774,00 |
| 01.08.2024 | 105,07 | 105,84 | 99,90 | 100,29 | -4,78% | 215.142,00 |
| 31.07.2024 | 104,00 | 108,51 | 104,00 | 105,33 | -1,10% | 339.486,00 |
| 30.07.2024 | 103,27 | 106,82 | 102,80 | 106,50 | 3,25% | 296.611,00 |
| 29.07.2024 | 102,61 | 103,68 | 101,57 | 103,15 | 0,74% | 145.451,00 |
| 26.07.2024 | 102,13 | 104,04 | 101,30 | 102,39 | 1,74% | 189.534,00 |
| 25.07.2024 | 99,51 | 101,53 | 97,90 | 100,64 | 1,63% | 158.152,00 |
| 24.07.2024 | 100,13 | 101,21 | 98,77 | 99,03 | -1,62% | 274.472,00 |
| 23.07.2024 | 97,96 | 101,39 | 97,69 | 100,66 | 1,89% | 244.719,00 |
| 22.07.2024 | 98,78 | 99,75 | 96,85 | 98,79 | 0,24% | 184.601,00 |
| 19.07.2024 | 100,16 | 100,72 | 98,01 | 98,55 | -2,45% | 138.910,00 |
| 18.07.2024 | 103,93 | 105,74 | 100,91 | 101,02 | -3,23% | 135.488,00 |
| 17.07.2024 | 102,29 | 104,98 | 102,29 | 104,39 | 1,25% | 166.628,00 |
| 16.07.2024 | 102,50 | 103,85 | 101,50 | 103,10 | 1,73% | 251.484,00 |
| 15.07.2024 | 101,88 | 103,87 | 101,33 | 101,35 | -0,52% | 230.158,00 |
| 12.07.2024 | 101,21 | 102,81 | 101,08 | 101,88 | 1,39% | 224.343,00 |
| 11.07.2024 | 98,90 | 100,91 | 97,88 | 100,48 | 4,30% | 227.592,00 |
| 10.07.2024 | 96,25 | 96,97 | 95,68 | 96,34 | 0,85% | 172.358,00 |
| 09.07.2024 | 97,04 | 97,04 | 95,50 | 95,53 | -2,12% | 147.768,00 |
| 08.07.2024 | 97,91 | 98,76 | 97,50 | 97,60 | 0,04% | 198.728,00 |
| 05.07.2024 | 98,57 | 99,77 | 97,11 | 97,56 | -1,46% | 167.430,00 |
| 03.07.2024 | 99,98 | 100,44 | 98,27 | 99,01 | -1,09% | 83.937,00 |
| 02.07.2024 | 99,22 | 101,17 | 98,62 | 100,10 | 1,16% | 270.557,00 |
| 01.07.2024 | 100,39 | 100,39 | 98,11 | 98,95 | -1,20% | 306.997,00 |
| 28.06.2024 | 98,18 | 100,33 | 98,18 | 100,15 | 2,35% | 373.489,00 |
| 27.06.2024 | 98,98 | 99,45 | 96,59 | 97,85 | -1,74% | 315.528,00 |
| 26.06.2024 | 100,65 | 100,86 | 98,63 | 99,58 | -0,98% | 329.196,00 |
| 25.06.2024 | 102,76 | 102,95 | 99,91 | 100,57 | -2,31% | 311.838,00 |
| 24.06.2024 | 99,93 | 103,68 | 99,59 | 102,95 | 2,47% | 352.723,00 |
| 21.06.2024 | 100,49 | 100,74 | 99,18 | 100,47 | 0,15% | 1.574.089,00 |
| 20.06.2024 | 100,08 | 101,81 | 99,56 | 100,32 | -0,38% | 420.514,00 |
| 18.06.2024 | 101,50 | 101,93 | 99,55 | 100,70 | -1,11% | 283.788,00 |
| 17.06.2024 | 99,44 | 101,85 | 97,55 | 101,83 | 2,42% | 499.765,00 |
| 14.06.2024 | 101,20 | 101,54 | 98,91 | 99,42 | -2,39% | 640.257,00 |
| 13.06.2024 | 97,70 | 102,51 | 94,84 | 101,85 | 0,82% | 951.789,00 |