1,410$
-1,40%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 2,03 | 2,03 | 1,85 | 1,88 | -3,34% | 51.794,00 |
| 06.10.2025 | 1,91 | 2,03 | 1,86 | 1,95 | 2,37% | 88.580,00 |
| 02.10.2025 | 1,85 | 1,90 | 1,81 | 1,90 | 4,40% | 27.226,00 |
| 01.10.2025 | 1,82 | 1,90 | 1,76 | 1,82 | 1,68% | 35.928,00 |
| 30.09.2025 | 1,92 | 2,00 | 1,75 | 1,79 | -7,97% | 81.675,00 |
| 29.09.2025 | 2,05 | 2,09 | 1,92 | 1,95 | -0,77% | 68.386,00 |
| 26.09.2025 | 1,91 | 2,04 | 1,91 | 1,96 | 1,03% | 30.759,00 |
| 25.09.2025 | 2,01 | 2,11 | 1,90 | 1,94 | -4,43% | 103.794,00 |
| 24.09.2025 | 2,11 | 2,32 | 1,99 | 2,03 | -6,02% | 123.579,00 |
| 23.09.2025 | 2,19 | 2,35 | 2,10 | 2,16 | -3,57% | 46.245,00 |
| 22.09.2025 | 2,43 | 2,44 | 2,23 | 2,24 | -6,67% | 33.239,00 |
| 19.09.2025 | 2,41 | 2,58 | 2,24 | 2,40 | -2,44% | 155.364,00 |
| 18.09.2025 | 2,38 | 2,49 | 2,28 | 2,46 | 6,96% | 42.944,00 |
| 17.09.2025 | 2,30 | 2,49 | 2,24 | 2,30 | -2,54% | 39.010,00 |
| 16.09.2025 | 2,80 | 2,86 | 2,36 | 2,36 | -14,18% | 114.861,00 |
| 15.09.2025 | 2,48 | 2,80 | 2,44 | 2,75 | 12,70% | 163.919,00 |
| 12.09.2025 | 2,29 | 2,45 | 2,27 | 2,44 | 6,09% | 105.276,00 |
| 11.09.2025 | 2,29 | 2,32 | 2,23 | 2,30 | 0,44% | 38.341,00 |
| 10.09.2025 | 2,29 | 2,35 | 2,20 | 2,29 | 1,10% | 113.518,00 |
| 09.09.2025 | 2,30 | 2,30 | 2,20 | 2,27 | -0,66% | 66.725,00 |
| 08.09.2025 | 2,10 | 2,33 | 2,07 | 2,28 | 14,00% | 143.850,00 |
| 05.09.2025 | 2,00 | 2,04 | 1,99 | 2,00 | 0,50% | 4.237,00 |
| 04.09.2025 | 2,00 | 2,07 | 1,95 | 1,99 | 1,53% | 40.967,00 |
| 03.09.2025 | 2,19 | 2,19 | 1,93 | 1,96 | -0,51% | 18.287,00 |
| 02.09.2025 | 2,14 | 2,25 | 1,97 | 1,97 | -8,37% | 17.762,00 |
| 29.08.2025 | 2,29 | 2,30 | 2,10 | 2,15 | 0,47% | 21.862,00 |
| 28.08.2025 | 2,06 | 2,26 | 2,06 | 2,14 | 0,47% | 45.669,00 |
| 27.08.2025 | 1,95 | 2,48 | 1,95 | 2,13 | 9,23% | 341.932,00 |
| 26.08.2025 | 1,85 | 1,95 | 1,82 | 1,95 | 6,27% | 22.698,00 |
| 25.08.2025 | 1,80 | 1,94 | 1,80 | 1,84 | 1,38% | 8.611,00 |
| 22.08.2025 | 1,65 | 1,98 | 1,65 | 1,81 | 10,37% | 91.163,00 |
| 21.08.2025 | 1,60 | 1,64 | 1,56 | 1,64 | 2,50% | 16.652,00 |
| 20.08.2025 | 1,63 | 1,64 | 1,55 | 1,60 | -3,61% | 14.373,00 |
| 19.08.2025 | 1,65 | 1,72 | 1,61 | 1,66 | -2,64% | 12.281,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,66 | 1,71 | 2,71% | 10.166,00 |
| 15.08.2025 | 1,64 | 1,83 | 1,64 | 1,66 | -1,78% | 27.289,00 |
| 14.08.2025 | 1,77 | 1,80 | 1,65 | 1,69 | -2,31% | 41.827,00 |
| 13.08.2025 | 1,66 | 1,83 | 1,62 | 1,73 | 5,49% | 48.834,00 |
| 12.08.2025 | 1,69 | 1,73 | 1,61 | 1,64 | -3,24% | 15.246,00 |
| 11.08.2025 | 1,79 | 1,82 | 1,70 | 1,70 | -5,10% | 20.056,00 |
| 08.08.2025 | 1,78 | 1,85 | 1,74 | 1,79 | 0,90% | 24.947,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,72 | 1,77 | 4,12% | 11.294,00 |
| 06.08.2025 | 1,79 | 1,79 | 1,63 | 1,70 | -1,73% | 111.240,00 |
| 05.08.2025 | 1,86 | 1,87 | 1,73 | 1,73 | -3,62% | 34.092,00 |
| 04.08.2025 | 1,64 | 1,93 | 1,63 | 1,80 | 10,12% | 62.192,00 |
| 01.08.2025 | 1,76 | 1,86 | 1,62 | 1,63 | -9,94% | 57.454,00 |
| 31.07.2025 | 1,89 | 2,06 | 1,81 | 1,81 | -2,69% | 32.470,00 |
| 30.07.2025 | 1,79 | 2,03 | 1,79 | 1,86 | 2,20% | 95.437,00 |
| 29.07.2025 | 1,93 | 2,10 | 1,77 | 1,82 | -3,70% | 105.858,00 |
| 28.07.2025 | 2,03 | 2,03 | 1,89 | 1,89 | -7,35% | 36.165,00 |
| 25.07.2025 | 2,20 | 2,20 | 1,98 | 2,04 | -2,86% | 46.034,00 |
| 24.07.2025 | 2,42 | 2,49 | 2,08 | 2,10 | -12,50% | 131.839,00 |
| 23.07.2025 | 2,35 | 2,42 | 2,30 | 2,40 | 2,56% | 56.913,00 |
| 22.07.2025 | 2,51 | 2,59 | 2,34 | 2,34 | -4,10% | 83.963,00 |
| 21.07.2025 | 2,31 | 2,59 | 2,31 | 2,44 | 5,63% | 208.912,00 |