85,440$
-0,34%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 85,63 | 87,26 | 84,91 | 85,44 | -0,34% | 205.078,00 |
| 28.01.2025 | 85,82 | 86,59 | 84,71 | 85,73 | -0,63% | 198.633,00 |
| 27.01.2025 | 82,44 | 86,63 | 82,40 | 86,27 | 4,93% | 340.436,00 |
| 24.01.2025 | 82,08 | 83,69 | 81,68 | 82,22 | -0,11% | 245.147,00 |
| 23.01.2025 | 84,37 | 84,40 | 81,40 | 82,31 | -3,13% | 343.905,00 |
| 22.01.2025 | 84,41 | 85,87 | 83,99 | 84,97 | 0,08% | 202.587,00 |
| 21.01.2025 | 86,60 | 86,76 | 83,66 | 84,90 | -0,45% | 316.162,00 |
| 17.01.2025 | 86,73 | 86,91 | 85,13 | 85,28 | -1,54% | 269.673,00 |
| 16.01.2025 | 88,20 | 88,20 | 84,88 | 86,61 | -1,64% | 297.539,00 |
| 15.01.2025 | 88,01 | 89,86 | 87,90 | 88,05 | 2,24% | 292.518,00 |
| 14.01.2025 | 87,37 | 89,10 | 85,75 | 86,12 | -0,86% | 341.394,00 |
| 13.01.2025 | 85,69 | 87,30 | 84,58 | 86,87 | 0,99% | 319.031,00 |
| 10.01.2025 | 85,27 | 87,40 | 84,44 | 86,02 | -0,64% | 535.812,00 |
| 08.01.2025 | 82,40 | 86,67 | 81,36 | 86,57 | 4,13% | 336.760,00 |
| 07.01.2025 | 83,14 | 84,62 | 82,38 | 83,14 | 0,51% | 314.700,00 |
| 06.01.2025 | 80,89 | 83,83 | 80,89 | 82,72 | 3,13% | 256.479,00 |
| 03.01.2025 | 78,79 | 80,26 | 77,50 | 80,21 | 2,09% | 217.134,00 |
| 02.01.2025 | 79,65 | 81,44 | 77,64 | 78,57 | -0,27% | 221.577,00 |
| 31.12.2024 | 76,88 | 79,57 | 76,09 | 78,78 | 3,54% | 304.013,00 |
| 30.12.2024 | 75,37 | 76,68 | 74,37 | 76,09 | -2,21% | 396.920,00 |
| 27.12.2024 | 78,39 | 79,17 | 77,64 | 77,81 | -1,37% | 306.451,00 |
| 26.12.2024 | 79,58 | 80,44 | 78,75 | 78,89 | -1,12% | 286.037,00 |
| 24.12.2024 | 80,70 | 80,96 | 78,63 | 79,78 | -1,32% | 152.830,00 |
| 23.12.2024 | 81,23 | 82,20 | 80,03 | 80,85 | -0,22% | 307.114,00 |
| 20.12.2024 | 79,30 | 82,65 | 79,30 | 81,03 | -0,55% | 682.987,00 |
| 19.12.2024 | 82,84 | 83,94 | 81,09 | 81,48 | -0,60% | 305.900,00 |
| 18.12.2024 | 85,26 | 86,00 | 81,04 | 81,97 | -3,95% | 373.564,00 |
| 17.12.2024 | 86,10 | 87,35 | 84,81 | 85,34 | -1,23% | 306.512,00 |
| 16.12.2024 | 81,46 | 87,81 | 81,17 | 86,40 | 5,96% | 526.581,00 |
| 13.12.2024 | 76,21 | 81,84 | 76,21 | 81,54 | 6,08% | 625.525,00 |
| 12.12.2024 | 78,16 | 84,49 | 75,37 | 76,87 | -8,61% | 1.402.134,00 |
| 11.12.2024 | 83,60 | 84,77 | 83,15 | 84,11 | 0,98% | 566.105,00 |
| 10.12.2024 | 81,23 | 83,85 | 79,85 | 83,29 | 2,27% | 496.498,00 |
| 09.12.2024 | 80,16 | 82,68 | 80,16 | 81,44 | 1,99% | 477.223,00 |
| 06.12.2024 | 81,89 | 81,94 | 79,66 | 79,85 | -0,18% | 199.723,00 |
| 05.12.2024 | 80,02 | 80,97 | 79,61 | 79,99 | -1,60% | 301.563,00 |
| 04.12.2024 | 80,55 | 82,38 | 80,55 | 81,29 | 0,43% | 296.830,00 |
| 03.12.2024 | 83,50 | 83,50 | 80,01 | 80,94 | -2,79% | 404.806,00 |
| 02.12.2024 | 83,17 | 84,87 | 82,48 | 83,26 | 0,11% | 341.261,00 |
| 29.11.2024 | 83,95 | 84,64 | 82,66 | 83,17 | 0,24% | 226.998,00 |
| 27.11.2024 | 80,86 | 83,39 | 80,86 | 82,97 | 3,03% | 298.158,00 |
| 26.11.2024 | 80,51 | 81,22 | 79,69 | 80,53 | -1,49% | 409.196,00 |
| 25.11.2024 | 78,81 | 82,84 | 78,81 | 81,75 | 5,08% | 522.005,00 |
| 22.11.2024 | 75,96 | 78,63 | 75,96 | 77,80 | 4,19% | 312.940,00 |
| 20.11.2024 | 74,76 | 74,89 | 73,40 | 74,67 | -1,19% | 264.314,00 |
| 19.11.2024 | 74,50 | 77,04 | 74,50 | 75,57 | -0,41% | 294.478,00 |
| 18.11.2024 | 76,88 | 77,35 | 75,42 | 75,88 | -0,71% | 187.391,00 |
| 15.11.2024 | 77,59 | 77,91 | 75,85 | 76,42 | -0,75% | 203.351,00 |
| 14.11.2024 | 78,38 | 79,02 | 76,44 | 77,00 | -1,62% | 222.066,00 |
| 13.11.2024 | 78,95 | 80,68 | 77,76 | 78,27 | -0,39% | 324.248,00 |
| 12.11.2024 | 79,06 | 79,38 | 77,87 | 78,58 | -1,10% | 263.491,00 |
| 11.11.2024 | 78,18 | 80,40 | 77,91 | 79,45 | 3,18% | 299.546,00 |
| 08.11.2024 | 77,52 | 78,38 | 76,00 | 77,00 | -1,08% | 322.891,00 |
| 07.11.2024 | 78,77 | 80,66 | 77,35 | 77,84 | -0,33% | 290.796,00 |
| 06.11.2024 | 77,94 | 79,09 | 75,91 | 78,10 | 3,84% | 462.963,00 |
| 05.11.2024 | 72,63 | 75,79 | 72,24 | 75,21 | 2,91% | 225.386,00 |
| 04.11.2024 | 72,53 | 74,52 | 72,53 | 73,08 | 0,27% | 248.749,00 |
| 01.11.2024 | 72,71 | 73,83 | 72,45 | 72,88 | 0,36% | 287.263,00 |
| 31.10.2024 | 74,47 | 74,66 | 72,57 | 72,62 | -1,97% | 192.562,00 |
| 30.10.2024 | 74,93 | 76,07 | 74,03 | 74,08 | -1,85% | 227.227,00 |
| 29.10.2024 | 75,53 | 76,08 | 74,49 | 75,48 | -1,18% | 175.910,00 |
| 28.10.2024 | 75,54 | 76,86 | 75,34 | 76,38 | 1,99% | 252.029,00 |
| 25.10.2024 | 75,99 | 76,81 | 74,38 | 74,89 | -0,69% | 350.979,00 |
| 24.10.2024 | 75,02 | 75,68 | 74,05 | 75,41 | 0,40% | 252.376,00 |
| 23.10.2024 | 75,60 | 75,76 | 73,91 | 75,11 | -0,66% | 265.712,00 |
| 22.10.2024 | 79,36 | 79,67 | 75,33 | 75,61 | -4,85% | 373.912,00 |
| 21.10.2024 | 80,30 | 82,08 | 79,13 | 79,46 | -1,23% | 457.145,00 |
| 18.10.2024 | 79,63 | 81,35 | 78,50 | 80,45 | 0,99% | 450.533,00 |
| 17.10.2024 | 78,77 | 79,71 | 77,86 | 79,66 | 1,16% | 295.317,00 |
| 16.10.2024 | 76,81 | 79,26 | 76,56 | 78,75 | 3,32% | 308.029,00 |
| 15.10.2024 | 76,12 | 78,45 | 76,12 | 76,22 | -0,44% | 254.970,00 |
| 14.10.2024 | 76,09 | 76,80 | 75,43 | 76,56 | 0,09% | 365.926,00 |
| 11.10.2024 | 74,30 | 76,63 | 74,29 | 76,49 | 2,88% | 244.100,00 |
| 10.10.2024 | 74,55 | 74,89 | 73,44 | 74,35 | -0,76% | 380.725,00 |
| 09.10.2024 | 75,34 | 76,68 | 74,41 | 74,92 | -0,16% | 340.479,00 |
| 08.10.2024 | 74,86 | 75,07 | 74,08 | 75,04 | -0,04% | 204.008,00 |
| 07.10.2024 | 76,15 | 76,37 | 74,78 | 75,07 | -2,15% | 437.756,00 |
| 04.10.2024 | 79,04 | 79,59 | 76,18 | 76,72 | -1,20% | 409.832,00 |
| 03.10.2024 | 80,66 | 80,80 | 77,24 | 77,65 | -4,60% | 413.423,00 |
| 02.10.2024 | 83,41 | 83,93 | 81,28 | 81,39 | -3,01% | 296.648,00 |
| 01.10.2024 | 85,65 | 85,65 | 83,01 | 83,92 | -3,27% | 317.390,00 |
| 30.09.2024 | 86,20 | 86,84 | 84,45 | 86,76 | 0,37% | 382.088,00 |
| 27.09.2024 | 86,86 | 87,52 | 85,67 | 86,44 | 0,49% | 271.112,00 |
| 26.09.2024 | 86,06 | 87,27 | 84,35 | 86,02 | 1,59% | 261.281,00 |
| 25.09.2024 | 87,22 | 87,24 | 84,56 | 84,67 | -3,11% | 409.234,00 |
| 24.09.2024 | 86,94 | 87,85 | 86,12 | 87,39 | 1,30% | 239.219,00 |
| 23.09.2024 | 86,72 | 87,38 | 86,05 | 86,27 | -0,31% | 373.289,00 |
| 20.09.2024 | 87,53 | 88,23 | 86,38 | 86,54 | -0,85% | 1.140.826,00 |
| 19.09.2024 | 87,60 | 88,55 | 86,46 | 87,28 | 1,42% | 381.600,00 |
| 18.09.2024 | 85,62 | 87,90 | 84,96 | 86,06 | 0,63% | 382.730,00 |
| 17.09.2024 | 85,21 | 86,71 | 84,64 | 85,52 | 1,15% | 321.170,00 |
| 16.09.2024 | 84,81 | 85,47 | 83,95 | 84,55 | -0,70% | 485.528,00 |
| 13.09.2024 | 85,33 | 86,85 | 84,21 | 85,15 | 1,26% | 588.317,00 |
| 12.09.2024 | 75,65 | 85,67 | 74,95 | 84,09 | 0,51% | 1.397.651,00 |
| 11.09.2024 | 83,65 | 84,31 | 80,83 | 83,66 | 0,35% | 773.094,00 |
| 10.09.2024 | 82,49 | 83,79 | 81,37 | 83,37 | 1,82% | 438.358,00 |
| 09.09.2024 | 83,36 | 84,39 | 81,69 | 81,88 | -2,02% | 358.258,00 |
| 06.09.2024 | 84,22 | 84,87 | 82,93 | 83,57 | -0,96% | 215.323,00 |
| 05.09.2024 | 85,43 | 85,97 | 84,09 | 84,38 | -1,36% | 259.563,00 |
| 04.09.2024 | 86,99 | 86,99 | 84,77 | 85,54 | -2,02% | 231.982,00 |