1,050$
12,10%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 0,98 | 1,07 | 0,93 | 1,05 | 12,06% | 13.737,00 |
| 13.10.2026 | 0,99 | 1,00 | 0,94 | 0,94 | 0,11% | 3.793,00 |
| 12.10.2026 | 1,03 | 1,11 | 0,92 | 0,94 | -10,00% | 14.577,00 |
| 09.10.2026 | 1,03 | 1,10 | 0,98 | 1,04 | 2,97% | 15.941,00 |
| 08.10.2026 | 1,10 | 1,10 | 0,98 | 1,01 | -3,35% | 9.545,00 |
| 07.10.2026 | 1,10 | 1,10 | 1,05 | 1,05 | -3,24% | 4.155,00 |
| 06.10.2026 | 1,15 | 1,20 | 0,99 | 1,08 | -6,09% | 18.770,00 |
| 05.10.2026 | 1,13 | 1,26 | 1,10 | 1,15 | 2,68% | 9.330,00 |
| 02.10.2026 | 1,11 | 1,16 | 1,04 | 1,12 | -0,88% | 3.915,00 |
| 01.10.2026 | 0,98 | 1,17 | 0,98 | 1,13 | 15,31% | 47.343,00 |
| 30.09.2026 | 1,26 | 1,26 | 0,97 | 0,98 | -23,14% | 112.056,00 |
| 29.09.2026 | 1,44 | 1,53 | 1,27 | 1,28 | -12,91% | 24.630,00 |
| 28.09.2026 | 1,46 | 1,50 | 1,42 | 1,46 | -2,40% | 18.713,00 |
| 25.09.2026 | 1,51 | 1,54 | 1,50 | 1,50 | 0,00% | 2.529,00 |
| 24.09.2026 | 1,39 | 1,54 | 1,35 | 1,50 | 7,91% | 15.166,00 |
| 23.09.2026 | 1,41 | 1,43 | 1,39 | 1,39 | -5,89% | 4.372,00 |
| 22.09.2026 | 1,40 | 1,52 | 1,39 | 1,48 | 4,75% | 4.343,00 |
| 21.09.2026 | 1,49 | 1,51 | 1,39 | 1,41 | 0,71% | 5.090,00 |
| 18.09.2026 | 1,52 | 1,52 | 1,39 | 1,40 | -3,11% | 15.627,00 |
| 17.09.2026 | 1,48 | 1,48 | 1,40 | 1,45 | 1,76% | 3.589,00 |
| 16.09.2026 | 1,45 | 1,53 | 1,42 | 1,42 | -2,07% | 5.910,00 |
| 15.09.2026 | 1,48 | 1,52 | 1,45 | 1,45 | -2,68% | 4.711,00 |
| 14.09.2026 | 1,55 | 1,55 | 1,49 | 1,49 | -5,10% | 12.730,00 |
| 11.09.2026 | 1,40 | 1,58 | 1,38 | 1,57 | 12,95% | 72.453,00 |
| 10.09.2026 | 1,40 | 1,45 | 1,38 | 1,39 | -2,11% | 2.225,00 |
| 09.09.2026 | 1,40 | 1,45 | 1,36 | 1,42 | -1,39% | 16.481,00 |
| 08.09.2026 | 1,40 | 1,45 | 1,39 | 1,44 | 0,00% | 7.999,00 |
| 04.09.2026 | 1,42 | 1,45 | 1,35 | 1,44 | 2,06% | 12.691,00 |
| 03.09.2026 | 1,37 | 1,44 | 1,30 | 1,41 | 4,13% | 31.788,00 |
| 02.09.2026 | 1,32 | 1,36 | 1,29 | 1,36 | 4,23% | 46.629,00 |
| 01.09.2026 | 1,32 | 1,41 | 1,27 | 1,30 | 0,00% | 49.457,00 |
| 31.08.2026 | 1,32 | 1,40 | 1,30 | 1,30 | -0,76% | 26.831,00 |
| 28.08.2026 | 1,21 | 1,31 | 1,21 | 1,31 | 3,15% | 4.511,00 |
| 27.08.2026 | 1,26 | 1,27 | 1,22 | 1,27 | 0,00% | 642,00 |
| 26.08.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -1,93% | 1.967,00 |
| 25.08.2026 | 1,27 | 1,32 | 1,27 | 1,30 | 1,17% | 3.812,00 |
| 24.08.2026 | 1,23 | 1,43 | 1,23 | 1,28 | -1,16% | 2.001,00 |
| 21.08.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -1,89% | 6.376,00 |
| 20.08.2026 | 1,32 | 1,37 | 1,32 | 1,32 | -1,49% | 8.767,00 |
| 19.08.2026 | 1,37 | 1,41 | 1,33 | 1,34 | -0,74% | 19.839,00 |
| 18.08.2026 | 1,37 | 1,37 | 1,33 | 1,35 | -2,88% | 4.764,00 |
| 17.08.2026 | 1,51 | 1,52 | 1,38 | 1,39 | -6,71% | 21.439,00 |
| 14.08.2026 | 1,30 | 1,65 | 1,21 | 1,49 | 14,62% | 203.559,00 |
| 13.08.2026 | 1,20 | 1,31 | 1,20 | 1,30 | 7,44% | 924.965,00 |
| 12.08.2026 | 1,31 | 1,31 | 1,20 | 1,21 | -6,92% | 14.002,00 |
| 11.08.2026 | 1,36 | 1,37 | 1,30 | 1,30 | -1,52% | 4.805,00 |
| 10.08.2026 | 1,35 | 1,40 | 1,32 | 1,32 | -2,94% | 5.456,00 |
| 07.08.2026 | 1,35 | 1,41 | 1,35 | 1,36 | 2,26% | 5.589,00 |
| 06.08.2026 | 1,46 | 1,56 | 1,32 | 1,33 | -14,19% | 45.073,00 |
| 05.08.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | 800,00 |
| 04.08.2026 | 1,57 | 1,60 | 1,47 | 1,52 | 10,95% | 35.125,00 |
| 03.08.2026 | 1,40 | 1,48 | 1,34 | 1,37 | 4,58% | 17.986,00 |
| 31.07.2026 | 1,41 | 1,41 | 1,27 | 1,31 | -1,87% | 30.600,00 |
| 30.07.2026 | 1,38 | 1,41 | 1,26 | 1,34 | -3,33% | 46.885,00 |
| 29.07.2026 | 1,46 | 1,56 | 1,38 | 1,38 | -7,63% | 8.719,00 |
| 28.07.2026 | 1,63 | 1,66 | 1,50 | 1,50 | -4,78% | 20.493,00 |
| 27.07.2026 | 1,60 | 1,61 | 1,57 | 1,57 | 0,00% | 14.872,00 |
| 24.07.2026 | 1,57 | 1,60 | 1,57 | 1,57 | 3,29% | 4.869,00 |
| 23.07.2026 | 1,55 | 1,64 | 1,50 | 1,52 | 2,01% | 7.626,00 |
| 22.07.2026 | 1,55 | 1,55 | 1,48 | 1,49 | -0,67% | 12.267,00 |
| 21.07.2026 | 1,63 | 1,64 | 1,50 | 1,50 | -3,85% | 12.405,00 |
| 20.07.2026 | 1,63 | 1,63 | 1,55 | 1,56 | -2,50% | 10.028,00 |
| 17.07.2026 | 1,65 | 1,67 | 1,57 | 1,60 | -0,31% | 61.616,00 |
| 16.07.2026 | 1,64 | 1,68 | 1,59 | 1,61 | 1,58% | 90.110,00 |
| 15.07.2026 | 1,60 | 1,65 | 1,45 | 1,58 | -0,82% | 55.979,00 |
| 14.07.2026 | 1,64 | 1,73 | 1,55 | 1,59 | -5,74% | 39.063,00 |
| 13.07.2026 | 1,68 | 1,86 | 1,63 | 1,69 | -0,59% | 126.583,00 |
| 10.07.2026 | 1,54 | 1,77 | 1,53 | 1,70 | 13,33% | 92.956,00 |
| 09.07.2026 | 1,43 | 1,65 | 1,43 | 1,50 | 4,90% | 62.555,00 |
| 08.07.2026 | 1,47 | 1,49 | 1,42 | 1,43 | -2,72% | 18.739,00 |
| 07.07.2026 | 1,49 | 1,59 | 1,33 | 1,47 | -3,29% | 74.285,00 |
| 06.07.2026 | 1,34 | 1,54 | 1,28 | 1,52 | 18,75% | 73.420,00 |
| 02.07.2026 | 1,23 | 1,36 | 1,18 | 1,28 | 0,79% | 102.387,00 |
| 01.07.2026 | 1,03 | 1,29 | 1,03 | 1,27 | 23,30% | 111.761,00 |
| 30.06.2026 | 0,98 | 1,07 | 0,98 | 1,03 | -4,63% | 12.897,00 |
| 29.06.2026 | 1,01 | 1,08 | 0,96 | 1,08 | 6,93% | 55.755,00 |
| 26.06.2026 | 1,00 | 1,01 | 0,93 | 1,01 | 7,45% | 15.240,00 |
| 25.06.2026 | 1,00 | 1,03 | 0,89 | 0,94 | -6,93% | 29.709,00 |
| 24.06.2026 | 0,93 | 1,03 | 0,92 | 1,01 | 2,02% | 42.438,00 |
| 23.06.2026 | 0,89 | 1,00 | 0,87 | 0,99 | 8,79% | 54.403,00 |
| 22.06.2026 | 0,99 | 1,09 | 0,89 | 0,91 | -4,71% | 94.160,00 |
| 18.06.2026 | 1,00 | 1,04 | 0,95 | 0,96 | -4,50% | 34.516,00 |
| 17.06.2026 | 0,99 | 1,14 | 0,99 | 1,00 | 7,53% | 125.507,00 |
| 16.06.2026 | 1,01 | 1,01 | 0,89 | 0,93 | -2,62% | 13.527,00 |
| 15.06.2026 | 0,98 | 1,04 | 0,85 | 0,96 | -0,73% | 67.301,00 |
| 12.06.2026 | 0,85 | 1,09 | 0,85 | 0,96 | 9,94% | 190.528,00 |
| 11.06.2026 | 0,84 | 0,99 | 0,70 | 0,88 | 5,42% | 285.133,00 |
| 10.06.2026 | 0,81 | 0,88 | 0,81 | 0,83 | -9,78% | 13.511,00 |
| 09.06.2026 | 0,82 | 0,92 | 0,82 | 0,92 | 7,60% | 20.284,00 |
| 08.06.2026 | 0,89 | 0,89 | 0,86 | 0,86 | -7,07% | 6.702,00 |
| 05.06.2026 | 0,89 | 0,92 | 0,89 | 0,92 | 0,00% | 5.200,00 |
| 04.06.2026 | 0,89 | 0,92 | 0,89 | 0,92 | 1,66% | 6.025,00 |
| 03.06.2026 | 0,91 | 0,92 | 0,90 | 0,91 | -9,41% | 7.747,00 |
| 02.06.2026 | 0,88 | 1,00 | 0,87 | 1,00 | 11,25% | 7.527,00 |
| 01.06.2026 | 1,02 | 1,02 | 0,76 | 0,90 | -12,82% | 157.493,00 |
| 29.05.2026 | 0,99 | 1,03 | 0,98 | 1,03 | 0,00% | 7.232,00 |
| 28.05.2026 | 0,99 | 1,03 | 0,98 | 1,03 | 4,78% | 8.188,00 |
| 27.05.2026 | 0,99 | 1,00 | 0,98 | 0,98 | -1,70% | 12.740,00 |
| 26.05.2026 | 1,01 | 1,01 | 0,98 | 1,00 | -2,91% | 14.174,00 |
| 22.05.2026 | 0,98 | 1,03 | 0,97 | 1,03 | 5,10% | 36.529,00 |