0,913$
-5,88%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,00 | 1,00 | 0,91 | 0,91 | -5,88% | 7.540,00 |
| 06.03.2026 | 1,00 | 1,00 | 0,95 | 0,97 | -3,96% | 27.542,00 |
| 05.03.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,00% | 1.591,00 |
| 04.03.2026 | 1,00 | 1,01 | 1,00 | 1,00 | -0,99% | 10.130,00 |
| 03.03.2026 | 1,04 | 1,04 | 1,00 | 1,01 | -1,94% | 6.983,00 |
| 02.03.2026 | 1,07 | 1,07 | 1,03 | 1,03 | -3,74% | 22.392,00 |
| 27.02.2026 | 1,14 | 1,14 | 1,04 | 1,07 | -3,60% | 9.453,00 |
| 26.02.2026 | 1,14 | 1,14 | 1,11 | 1,11 | -0,89% | 9.575,00 |
| 25.02.2026 | 1,16 | 1,17 | 1,11 | 1,12 | -0,88% | 23.372,00 |
| 24.02.2026 | 1,13 | 1,15 | 1,13 | 1,13 | -2,59% | 7.610,00 |
| 20.02.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 551,00 |
| 19.02.2026 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 847,00 |
| 18.02.2026 | 1,22 | 1,22 | 1,12 | 1,13 | -1,74% | 14.780,00 |
| 17.02.2026 | 1,13 | 1,18 | 1,10 | 1,15 | -1,71% | 14.700,00 |
| 13.02.2026 | 1,20 | 1,24 | 1,17 | 1,17 | -4,10% | 13.955,00 |
| 12.02.2026 | 1,28 | 1,28 | 1,20 | 1,22 | -1,21% | 7.287,00 |
| 11.02.2026 | 1,15 | 1,26 | 1,15 | 1,24 | 7,39% | 13.065,00 |
| 10.02.2026 | 1,13 | 1,18 | 1,13 | 1,15 | 1,77% | 13.558,00 |
| 09.02.2026 | 1,15 | 1,15 | 1,10 | 1,13 | 0,89% | 22.140,00 |
| 06.02.2026 | 1,08 | 1,15 | 1,05 | 1,12 | 12,00% | 40.670,00 |
| 05.02.2026 | 1,00 | 1,03 | 1,00 | 1,00 | -1,96% | 16.541,00 |
| 04.02.2026 | 1,08 | 1,08 | 1,01 | 1,02 | -2,39% | 13.000,00 |
| 03.02.2026 | 1,12 | 1,12 | 1,04 | 1,05 | -1,42% | 4.657,00 |
| 02.02.2026 | 1,12 | 1,13 | 1,05 | 1,06 | 0,95% | 4.570,00 |
| 30.01.2026 | 1,04 | 1,11 | 1,03 | 1,05 | 2,94% | 13.361,00 |
| 29.01.2026 | 1,08 | 1,13 | 1,01 | 1,02 | -2,86% | 53.556,00 |
| 28.01.2026 | 1,05 | 1,08 | 1,05 | 1,05 | 1,45% | 10.560,00 |
| 27.01.2026 | 1,17 | 1,17 | 1,02 | 1,04 | -9,21% | 47.438,00 |
| 26.01.2026 | 1,19 | 1,23 | 1,14 | 1,14 | -4,20% | 29.592,00 |
| 22.01.2026 | 1,23 | 1,24 | 1,17 | 1,19 | -6,30% | 8.870,00 |
| 21.01.2026 | 1,25 | 1,27 | 1,23 | 1,27 | 5,83% | 2.453,00 |
| 20.01.2026 | 1,21 | 1,29 | 1,20 | 1,20 | -4,38% | 9.426,00 |
| 16.01.2026 | 1,25 | 1,26 | 1,22 | 1,26 | 2,28% | 12.822,00 |
| 15.01.2026 | 1,29 | 1,29 | 1,22 | 1,23 | -1,84% | 2.436,00 |
| 14.01.2026 | 1,29 | 1,34 | 1,25 | 1,25 | -4,58% | 42.775,00 |
| 13.01.2026 | 1,29 | 1,33 | 1,29 | 1,31 | -1,50% | 2.882,00 |
| 12.01.2026 | 1,34 | 1,36 | 1,30 | 1,33 | -2,92% | 1.786,00 |
| 09.01.2026 | 1,32 | 1,38 | 1,32 | 1,37 | 3,01% | 1.528,00 |
| 08.01.2026 | 1,39 | 1,39 | 1,33 | 1,33 | 0,08% | 1.101,00 |
| 07.01.2026 | 1,32 | 1,33 | 1,32 | 1,33 | -1,77% | 1.714,00 |
| 06.01.2026 | 1,38 | 1,43 | 1,32 | 1,35 | -1,60% | 4.383,00 |
| 05.01.2026 | 1,32 | 1,40 | 1,32 | 1,38 | 4,96% | 20.937,00 |
| 02.01.2026 | 1,29 | 1,31 | 1,29 | 1,31 | -0,76% | 1.785,00 |
| 31.12.2025 | 1,22 | 1,33 | 1,22 | 1,32 | 4,76% | 22.183,00 |
| 30.12.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 1,61% | 4.388,00 |
| 29.12.2025 | 1,25 | 1,25 | 1,18 | 1,24 | 0,81% | 5.133,00 |
| 26.12.2025 | 1,18 | 1,24 | 1,18 | 1,23 | 1,65% | 1.887,00 |
| 24.12.2025 | 1,17 | 1,28 | 1,17 | 1,21 | 1,68% | 19.503,00 |
| 23.12.2025 | 1,28 | 1,30 | 1,19 | 1,19 | -4,03% | 5.991,00 |
| 22.12.2025 | 1,26 | 1,28 | 1,24 | 1,24 | -0,80% | 3.438,00 |
| 19.12.2025 | 1,30 | 1,37 | 1,25 | 1,25 | -4,58% | 21.442,00 |
| 18.12.2025 | 1,33 | 1,37 | 1,31 | 1,31 | 0,00% | 13.539,00 |
| 17.12.2025 | 1,36 | 1,37 | 1,30 | 1,31 | 0,77% | 6.337,00 |
| 16.12.2025 | 1,33 | 1,41 | 1,30 | 1,30 | -3,70% | 12.690,00 |
| 15.12.2025 | 1,40 | 1,40 | 1,29 | 1,35 | -4,26% | 8.196,00 |
| 12.12.2025 | 1,37 | 1,44 | 1,30 | 1,41 | -1,40% | 9.462,00 |
| 11.12.2025 | 1,47 | 1,48 | 1,37 | 1,43 | 1,42% | 53.850,00 |
| 10.12.2025 | 1,43 | 1,46 | 1,41 | 1,41 | 1,44% | 14.425,00 |
| 09.12.2025 | 1,38 | 1,45 | 1,38 | 1,39 | 0,00% | 16.253,00 |
| 08.12.2025 | 1,39 | 1,44 | 1,39 | 1,39 | -1,42% | 5.380,00 |
| 05.12.2025 | 1,36 | 1,41 | 1,35 | 1,41 | 3,98% | 6.449,00 |
| 04.12.2025 | 1,34 | 1,36 | 1,30 | 1,36 | -0,29% | 14.128,00 |
| 03.12.2025 | 1,35 | 1,36 | 1,33 | 1,36 | 3,03% | 11.406,00 |
| 02.12.2025 | 1,34 | 1,36 | 1,29 | 1,32 | -2,22% | 11.596,00 |
| 01.12.2025 | 1,33 | 1,42 | 1,33 | 1,35 | -2,88% | 1.652,00 |
| 28.11.2025 | 1,38 | 1,39 | 1,37 | 1,39 | -2,80% | 759,00 |
| 26.11.2025 | 1,45 | 1,50 | 1,43 | 1,43 | -3,38% | 19.423,00 |
| 25.11.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 2,78% | 5.134,00 |
| 24.11.2025 | 1,31 | 1,44 | 1,28 | 1,44 | 23,08% | 26.635,00 |
| 20.11.2025 | 1,16 | 1,19 | 1,15 | 1,17 | -2,50% | 12.292,00 |
| 19.11.2025 | 1,20 | 1,23 | 1,20 | 1,20 | -0,83% | 16.868,00 |
| 18.11.2025 | 1,29 | 1,29 | 1,12 | 1,21 | -7,63% | 65.407,00 |
| 17.11.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 5,65% | 21.159,00 |
| 13.11.2025 | 1,45 | 1,45 | 1,21 | 1,24 | -9,49% | 45.364,00 |
| 12.11.2025 | 1,39 | 1,39 | 1,26 | 1,37 | -3,52% | 33.970,00 |
| 11.11.2025 | 1,25 | 1,42 | 1,25 | 1,42 | 8,73% | 14.371,00 |
| 10.11.2025 | 1,34 | 1,34 | 1,26 | 1,31 | -1,06% | 13.419,00 |
| 07.11.2025 | 1,32 | 1,37 | 1,30 | 1,32 | -1,49% | 32.219,00 |
| 06.11.2025 | 1,35 | 1,42 | 1,33 | 1,34 | -4,63% | 21.085,00 |
| 05.11.2025 | 1,45 | 1,48 | 1,35 | 1,41 | -4,42% | 18.804,00 |
| 04.11.2025 | 1,56 | 1,56 | 1,45 | 1,47 | -4,55% | 5.242,00 |
| 03.11.2025 | 1,50 | 1,55 | 1,47 | 1,54 | 1,32% | 22.124,00 |
| 31.10.2025 | 1,57 | 1,57 | 1,52 | 1,52 | -2,88% | 5.393,00 |
| 30.10.2025 | 1,71 | 1,71 | 1,54 | 1,57 | -3,99% | 16.291,00 |
| 29.10.2025 | 1,70 | 1,70 | 1,59 | 1,63 | -1,81% | 5.969,00 |
| 28.10.2025 | 1,68 | 1,68 | 1,60 | 1,66 | 2,47% | 7.622,00 |
| 27.10.2025 | 1,73 | 1,75 | 1,62 | 1,62 | -5,26% | 8.384,00 |
| 24.10.2025 | 1,59 | 1,74 | 1,56 | 1,71 | 4,91% | 16.040,00 |
| 23.10.2025 | 1,53 | 1,64 | 1,51 | 1,63 | 7,59% | 28.225,00 |
| 22.10.2025 | 1,62 | 1,66 | 1,51 | 1,52 | -5,90% | 17.405,00 |
| 21.10.2025 | 1,72 | 1,76 | 1,55 | 1,61 | -4,73% | 20.325,00 |
| 20.10.2025 | 1,72 | 1,82 | 1,68 | 1,69 | -1,17% | 19.271,00 |
| 17.10.2025 | 1,76 | 1,76 | 1,68 | 1,71 | -4,47% | 15.853,00 |
| 16.10.2025 | 1,82 | 1,85 | 1,74 | 1,79 | -0,56% | 22.193,00 |
| 15.10.2025 | 1,81 | 1,84 | 1,76 | 1,80 | 2,27% | 23.060,00 |
| 14.10.2025 | 1,87 | 1,87 | 1,76 | 1,76 | -1,68% | 12.891,00 |
| 13.10.2025 | 1,86 | 1,87 | 1,77 | 1,79 | -6,28% | 18.738,00 |
| 10.10.2025 | 1,95 | 1,95 | 1,80 | 1,91 | 0,79% | 52.641,00 |
| 09.10.2025 | 2,07 | 2,07 | 1,88 | 1,90 | -7,56% | 23.467,00 |
| 08.10.2025 | 1,93 | 2,13 | 1,93 | 2,05 | 9,04% | 32.011,00 |