1,760$
-1,68%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 2,36 | 2,48 | 2,22 | 2,31 | -0,43% | 136.379,00 |
| 17.07.2025 | 2,27 | 2,44 | 2,21 | 2,32 | 2,65% | 97.023,00 |
| 16.07.2025 | 2,26 | 2,40 | 2,20 | 2,26 | 2,26% | 112.408,00 |
| 15.07.2025 | 2,44 | 2,53 | 2,20 | 2,21 | -9,80% | 98.658,00 |
| 14.07.2025 | 2,26 | 2,54 | 2,22 | 2,45 | 4,70% | 145.052,00 |
| 11.07.2025 | 2,18 | 2,37 | 2,16 | 2,34 | 4,00% | 181.905,00 |
| 10.07.2025 | 1,98 | 2,25 | 1,90 | 2,25 | 10,84% | 174.183,00 |
| 09.07.2025 | 2,17 | 2,19 | 2,00 | 2,03 | -4,25% | 144.886,00 |
| 08.07.2025 | 1,93 | 2,26 | 1,87 | 2,12 | 8,72% | 289.828,00 |
| 07.07.2025 | 2,11 | 2,14 | 1,85 | 1,95 | -9,72% | 162.537,00 |
| 03.07.2025 | 2,12 | 2,25 | 2,01 | 2,16 | -4,85% | 322.762,00 |
| 02.07.2025 | 1,78 | 2,38 | 1,75 | 2,27 | 27,53% | 1.258.369,00 |
| 01.07.2025 | 1,76 | 1,88 | 1,74 | 1,78 | 2,30% | 69.201,00 |
| 30.06.2025 | 1,82 | 1,82 | 1,71 | 1,74 | -0,57% | 16.618,00 |
| 27.06.2025 | 1,72 | 1,77 | 1,72 | 1,75 | -0,57% | 6.137,00 |
| 26.06.2025 | 1,96 | 1,96 | 1,65 | 1,76 | -7,37% | 132.401,00 |
| 25.06.2025 | 1,74 | 1,95 | 1,65 | 1,90 | 12,43% | 87.503,00 |
| 24.06.2025 | 1,69 | 1,79 | 1,67 | 1,69 | -6,11% | 22.343,00 |
| 23.06.2025 | 1,60 | 1,87 | 1,60 | 1,80 | 1,12% | 577.320,00 |
| 20.06.2025 | 1,70 | 1,94 | 1,70 | 1,78 | 5,33% | 97.084,00 |
| 18.06.2025 | 1,55 | 1,77 | 1,55 | 1,69 | 5,62% | 91.689,00 |
| 17.06.2025 | 1,54 | 1,68 | 1,54 | 1,60 | 4,58% | 40.196,00 |
| 16.06.2025 | 1,51 | 1,69 | 1,51 | 1,53 | -1,29% | 34.340,00 |
| 13.06.2025 | 1,71 | 1,78 | 1,55 | 1,55 | -7,74% | 57.200,00 |
| 12.06.2025 | 1,70 | 1,75 | 1,64 | 1,68 | 0,00% | 14.245,00 |
| 11.06.2025 | 1,69 | 1,72 | 1,64 | 1,68 | -1,00% | 18.917,00 |
| 10.06.2025 | 1,72 | 1,76 | 1,67 | 1,70 | 1,01% | 20.903,00 |
| 09.06.2025 | 1,69 | 1,74 | 1,58 | 1,68 | -1,75% | 18.953,00 |
| 06.06.2025 | 1,53 | 1,77 | 1,52 | 1,71 | 11,76% | 55.907,00 |
| 05.06.2025 | 1,51 | 1,63 | 1,48 | 1,53 | 0,00% | 22.097,00 |
| 04.06.2025 | 1,53 | 1,67 | 1,45 | 1,53 | -0,65% | 30.108,00 |
| 03.06.2025 | 1,80 | 1,80 | 1,45 | 1,54 | -15,48% | 289.232,00 |
| 02.06.2025 | 2,07 | 2,19 | 1,75 | 1,82 | -12,82% | 130.673,00 |
| 30.05.2025 | 1,95 | 2,15 | 1,81 | 2,09 | 18,75% | 174.540,00 |
| 29.05.2025 | 1,67 | 1,86 | 1,59 | 1,76 | 5,39% | 43.522,00 |
| 28.05.2025 | 1,76 | 1,88 | 1,63 | 1,67 | -7,22% | 33.889,00 |
| 27.05.2025 | 1,84 | 1,93 | 1,70 | 1,80 | 3,69% | 54.711,00 |
| 23.05.2025 | 1,70 | 1,87 | 1,70 | 1,74 | -0,23% | 10.188,00 |
| 22.05.2025 | 1,72 | 1,91 | 1,69 | 1,74 | 1,16% | 23.079,00 |
| 21.05.2025 | 1,83 | 1,98 | 1,72 | 1,72 | -7,03% | 23.735,00 |