50,096$
-2,42%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 51,16 | 51,20 | 49,96 | 50,11 | -2,41% | - |
| 24.04.2025 | 47,35 | 51,57 | 47,14 | 51,34 | 8,34% | 478.532,00 |
| 23.04.2025 | 48,77 | 50,32 | 47,14 | 47,39 | 1,00% | 404.995,00 |
| 22.04.2025 | 46,20 | 47,16 | 44,76 | 46,92 | 3,76% | 437.052,00 |
| 21.04.2025 | 44,12 | 45,79 | 43,23 | 45,22 | 0,94% | 448.611,00 |
| 17.04.2025 | 42,64 | 45,04 | 42,12 | 44,80 | 3,11% | 431.177,00 |
| 16.04.2025 | 46,32 | 46,35 | 43,01 | 43,45 | -4,82% | 549.813,00 |
| 15.04.2025 | 48,93 | 49,40 | 45,60 | 45,65 | -7,61% | 574.873,00 |
| 14.04.2025 | 52,00 | 52,00 | 48,11 | 49,41 | -2,81% | 469.395,00 |
| 11.04.2025 | 50,58 | 51,02 | 49,00 | 50,84 | -0,10% | 346.824,00 |
| 10.04.2025 | 52,22 | 52,81 | 48,61 | 50,89 | -6,28% | 667.969,00 |
| 09.04.2025 | 45,28 | 54,59 | 44,40 | 54,30 | 17,92% | 932.030,00 |
| 08.04.2025 | 53,48 | 54,27 | 45,61 | 46,05 | -13,21% | 633.046,00 |
| 07.04.2025 | 54,41 | 56,03 | 50,95 | 53,06 | -7,19% | 891.663,00 |
| 04.04.2025 | 53,71 | 58,09 | 52,92 | 57,17 | 4,27% | 961.243,00 |
| 03.04.2025 | 57,25 | 58,05 | 54,40 | 54,83 | -9,97% | 594.925,00 |
| 02.04.2025 | 58,46 | 61,02 | 58,46 | 60,90 | 2,61% | 544.777,00 |
| 01.04.2025 | 59,55 | 60,04 | 58,06 | 59,35 | 1,16% | 566.807,00 |
| 31.03.2025 | 58,89 | 60,71 | 58,13 | 58,67 | -0,49% | 705.612,00 |
| 28.03.2025 | 54,84 | 61,99 | 53,23 | 58,96 | -5,72% | 1.330.880,00 |
| 27.03.2025 | 61,16 | 64,39 | 60,96 | 62,54 | 1,25% | 525.284,00 |
| 26.03.2025 | 61,50 | 62,30 | 60,38 | 61,77 | 0,60% | 621.447,00 |
| 25.03.2025 | 61,39 | 62,37 | 60,34 | 61,40 | 0,21% | 372.413,00 |
| 24.03.2025 | 61,18 | 61,70 | 60,46 | 61,27 | 1,91% | 317.457,00 |
| 21.03.2025 | 60,11 | 61,32 | 59,31 | 60,12 | -1,65% | 562.749,00 |
| 20.03.2025 | 61,02 | 63,14 | 61,02 | 61,13 | -0,50% | 276.293,00 |
| 19.03.2025 | 61,95 | 62,43 | 60,42 | 61,44 | -0,19% | 419.936,00 |
| 18.03.2025 | 60,07 | 61,65 | 59,68 | 61,56 | 0,95% | 373.623,00 |
| 17.03.2025 | 56,76 | 61,05 | 56,70 | 60,98 | 7,45% | 685.579,00 |
| 14.03.2025 | 55,80 | 56,89 | 54,02 | 56,75 | 2,73% | 534.385,00 |
| 13.03.2025 | 57,03 | 57,14 | 54,58 | 55,24 | -3,22% | 745.719,00 |
| 12.03.2025 | 60,97 | 60,97 | 56,99 | 57,08 | -5,70% | 690.381,00 |
| 11.03.2025 | 62,40 | 62,40 | 59,46 | 60,53 | -2,62% | 536.487,00 |
| 10.03.2025 | 61,89 | 64,55 | 61,78 | 62,16 | -0,38% | 650.272,00 |
| 07.03.2025 | 60,05 | 63,20 | 60,05 | 62,40 | 4,10% | 361.903,00 |
| 06.03.2025 | 59,00 | 60,29 | 58,04 | 59,94 | 2,23% | 443.614,00 |
| 05.03.2025 | 58,29 | 59,25 | 57,55 | 58,63 | 0,24% | 420.080,00 |
| 04.03.2025 | 59,03 | 60,00 | 58,02 | 58,49 | -2,89% | 480.018,00 |
| 03.03.2025 | 62,26 | 62,54 | 59,82 | 60,23 | -2,90% | 742.755,00 |
| 28.02.2025 | 64,07 | 64,87 | 61,10 | 62,03 | -2,76% | 451.746,00 |
| 27.02.2025 | 65,09 | 65,53 | 63,65 | 63,79 | -2,51% | 333.131,00 |
| 26.02.2025 | 68,25 | 68,38 | 65,35 | 65,43 | -3,75% | 331.246,00 |
| 25.02.2025 | 70,51 | 70,51 | 67,95 | 67,98 | -4,23% | 312.123,00 |
| 24.02.2025 | 72,36 | 72,48 | 70,93 | 70,98 | -1,13% | 220.485,00 |
| 21.02.2025 | 73,12 | 73,31 | 70,78 | 71,79 | -0,36% | 235.610,00 |
| 20.02.2025 | 71,46 | 72,56 | 70,73 | 72,05 | 0,85% | 215.558,00 |
| 19.02.2025 | 71,24 | 72,50 | 70,27 | 71,44 | -0,93% | 248.359,00 |
| 18.02.2025 | 73,19 | 73,19 | 70,43 | 72,11 | -2,02% | 286.572,00 |
| 14.02.2025 | 75,25 | 75,59 | 73,54 | 73,60 | -1,89% | 218.014,00 |
| 13.02.2025 | 74,43 | 75,89 | 73,07 | 75,02 | 1,85% | 187.958,00 |
| 12.02.2025 | 71,99 | 74,28 | 71,99 | 73,66 | -0,11% | 358.964,00 |
| 11.02.2025 | 73,85 | 73,85 | 71,05 | 73,74 | -0,99% | 241.195,00 |
| 10.02.2025 | 73,48 | 75,44 | 71,85 | 74,48 | 2,32% | 375.513,00 |
| 07.02.2025 | 73,62 | 74,18 | 71,38 | 72,79 | -1,69% | 373.884,00 |
| 06.02.2025 | 76,34 | 76,97 | 73,91 | 74,04 | -0,99% | 256.761,00 |
| 05.02.2025 | 75,74 | 76,71 | 74,77 | 74,78 | -1,49% | 340.521,00 |
| 04.02.2025 | 75,80 | 78,15 | 75,61 | 75,91 | 0,54% | 400.774,00 |
| 03.02.2025 | 81,96 | 82,24 | 75,49 | 75,50 | -9,97% | 410.758,00 |
| 31.01.2025 | 85,91 | 86,43 | 83,04 | 83,86 | -2,82% | 203.902,00 |
| 30.01.2025 | 86,04 | 87,93 | 85,30 | 86,29 | 0,99% | 153.109,00 |
| 29.01.2025 | 86,12 | 87,26 | 84,91 | 85,44 | -0,34% | 205.079,00 |
| 28.01.2025 | 85,82 | 86,59 | 84,71 | 85,73 | -0,63% | 212.846,00 |
| 27.01.2025 | 82,44 | 86,63 | 82,40 | 86,27 | 4,93% | 340.439,00 |
| 24.01.2025 | 82,04 | 83,69 | 81,68 | 82,22 | -0,11% | 245.155,00 |
| 23.01.2025 | 84,25 | 84,40 | 81,40 | 82,31 | -3,13% | 344.001,00 |
| 22.01.2025 | 84,28 | 85,87 | 83,99 | 84,97 | 0,08% | 202.680,00 |
| 21.01.2025 | 86,60 | 86,76 | 83,66 | 84,90 | -0,45% | 329.538,00 |
| 17.01.2025 | 86,73 | 86,91 | 85,13 | 85,28 | -1,54% | 269.673,00 |
| 16.01.2025 | 88,00 | 88,20 | 84,88 | 86,61 | -1,64% | 314.841,00 |
| 15.01.2025 | 88,95 | 89,86 | 87,90 | 88,05 | 2,24% | 292.519,00 |
| 14.01.2025 | 87,41 | 89,10 | 85,75 | 86,12 | -0,86% | 341.412,00 |
| 13.01.2025 | 85,91 | 87,30 | 84,58 | 86,87 | 0,99% | 333.233,00 |
| 10.01.2025 | 85,27 | 87,40 | 84,44 | 86,02 | -0,64% | 535.928,00 |
| 08.01.2025 | 82,40 | 86,67 | 81,36 | 86,57 | 4,13% | 336.760,00 |
| 07.01.2025 | 83,02 | 84,62 | 82,38 | 83,14 | 0,51% | 314.701,00 |
| 06.01.2025 | 81,00 | 83,83 | 80,89 | 82,72 | 3,13% | 256.508,00 |
| 03.01.2025 | 78,98 | 80,26 | 77,50 | 80,21 | 2,09% | 217.136,00 |
| 02.01.2025 | 79,65 | 81,44 | 77,64 | 78,57 | -0,27% | 221.579,00 |
| 31.12.2024 | 76,88 | 79,57 | 76,09 | 78,78 | 3,54% | 304.013,00 |
| 30.12.2024 | 76,63 | 76,68 | 74,37 | 76,09 | -2,21% | 404.916,00 |
| 27.12.2024 | 78,26 | 79,17 | 77,64 | 77,81 | -1,37% | 306.462,00 |
| 26.12.2024 | 79,58 | 80,44 | 78,75 | 78,89 | -1,12% | 286.044,00 |
| 24.12.2024 | 80,70 | 80,96 | 78,63 | 79,78 | -1,32% | 152.830,00 |
| 23.12.2024 | 81,16 | 82,20 | 80,03 | 80,85 | -0,22% | 307.116,00 |
| 20.12.2024 | 80,47 | 82,65 | 79,30 | 81,03 | -0,55% | 843.963,00 |
| 19.12.2024 | 83,01 | 83,94 | 81,09 | 81,48 | -0,60% | 306.055,00 |
| 18.12.2024 | 85,68 | 86,00 | 81,04 | 81,97 | -3,95% | 373.577,00 |
| 17.12.2024 | 85,87 | 87,35 | 84,81 | 85,34 | -1,23% | 306.788,00 |
| 16.12.2024 | 81,17 | 87,81 | 81,17 | 86,40 | 5,96% | 539.980,00 |
| 13.12.2024 | 77,45 | 81,84 | 76,21 | 81,54 | 6,08% | 628.990,00 |
| 12.12.2024 | 78,00 | 84,49 | 75,37 | 76,87 | -8,61% | 1.402.833,00 |
| 11.12.2024 | 83,99 | 84,77 | 83,15 | 84,11 | 0,98% | 729.248,00 |
| 10.12.2024 | 80,99 | 83,85 | 79,85 | 83,29 | 2,27% | 496.499,00 |
| 09.12.2024 | 80,36 | 82,68 | 80,16 | 81,44 | 1,99% | 477.225,00 |
| 06.12.2024 | 81,33 | 81,94 | 79,66 | 79,85 | -0,18% | 199.797,00 |
| 05.12.2024 | 80,62 | 80,97 | 79,61 | 79,99 | -1,60% | 301.838,00 |
| 04.12.2024 | 81,19 | 82,38 | 80,55 | 81,29 | 0,43% | 310.512,00 |
| 03.12.2024 | 83,44 | 83,50 | 80,01 | 80,94 | -2,79% | 404.812,00 |
| 02.12.2024 | 83,17 | 84,87 | 82,48 | 83,26 | 0,11% | 345.333,00 |
| 29.11.2024 | 83,95 | 84,64 | 82,66 | 83,17 | 0,24% | 226.998,00 |