1,830$
-1,61%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,87 | 1,89 | 1,82 | 1,83 | -1,61% | 911.458,00 |
| 13.10.2025 | 1,78 | 1,87 | 1,77 | 1,86 | 7,20% | 1.176.754,00 |
| 10.10.2025 | 1,75 | 1,80 | 1,73 | 1,74 | 0,87% | 940.184,00 |
| 09.10.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -1,15% | 889.676,00 |
| 08.10.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 3,57% | 735.684,00 |
| 07.10.2025 | 1,66 | 1,69 | 1,64 | 1,68 | 0,00% | 814.682,00 |
| 06.10.2025 | 1,68 | 1,70 | 1,64 | 1,68 | -1,18% | 1.017.954,00 |
| 02.10.2025 | 1,59 | 1,72 | 1,57 | 1,70 | 6,92% | 1.391.164,00 |
| 01.10.2025 | 1,61 | 1,64 | 1,56 | 1,59 | 0,63% | 1.431.311,00 |
| 30.09.2025 | 1,58 | 1,67 | 1,56 | 1,58 | 0,00% | 1.357.386,00 |
| 29.09.2025 | 1,68 | 1,68 | 1,56 | 1,58 | -5,95% | 1.609.557,00 |
| 26.09.2025 | 1,71 | 1,75 | 1,68 | 1,68 | -1,18% | 1.033.605,00 |
| 25.09.2025 | 1,65 | 1,70 | 1,62 | 1,70 | 1,80% | 1.595.680,00 |
| 24.09.2025 | 1,74 | 1,75 | 1,66 | 1,67 | -5,11% | 2.293.014,00 |
| 23.09.2025 | 1,82 | 1,86 | 1,74 | 1,76 | -3,83% | 1.660.402,00 |
| 22.09.2025 | 1,90 | 1,93 | 1,83 | 1,83 | -5,18% | 1.797.947,00 |
| 19.09.2025 | 2,03 | 2,03 | 1,88 | 1,93 | -4,46% | 3.138.438,00 |
| 18.09.2025 | 2,07 | 2,07 | 2,02 | 2,02 | -1,94% | 1.132.537,00 |
| 17.09.2025 | 2,11 | 2,13 | 2,06 | 2,06 | -2,83% | 1.362.773,00 |
| 16.09.2025 | 2,15 | 2,15 | 2,08 | 2,12 | -1,85% | 1.046.854,00 |
| 15.09.2025 | 2,19 | 2,20 | 2,16 | 2,16 | -0,92% | 1.208.250,00 |
| 12.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,46% | 735.367,00 |
| 11.09.2025 | 2,19 | 2,22 | 2,17 | 2,17 | -0,91% | 612.590,00 |
| 10.09.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -0,45% | 428.574,00 |
| 09.09.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 497.298,00 |
| 08.09.2025 | 2,19 | 2,21 | 2,18 | 2,19 | -0,45% | 498.304,00 |
| 05.09.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | 497.668,00 |
| 04.09.2025 | 2,21 | 2,21 | 2,19 | 2,20 | 0,00% | 473.889,00 |
| 03.09.2025 | 2,21 | 2,22 | 2,19 | 2,20 | -0,45% | 477.412,00 |
| 02.09.2025 | 2,21 | 2,22 | 2,19 | 2,21 | 0,91% | 892.900,00 |
| 29.08.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | 939.226,00 |
| 28.08.2025 | 2,22 | 2,23 | 2,19 | 2,20 | 0,46% | 535.215,00 |
| 27.08.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -0,90% | 540.650,00 |
| 26.08.2025 | 2,21 | 2,23 | 2,19 | 2,21 | 0,45% | 641.137,00 |
| 25.08.2025 | 2,23 | 2,24 | 2,19 | 2,20 | -0,90% | 945.041,00 |
| 22.08.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,00% | 860.873,00 |
| 21.08.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -1,33% | 695.563,00 |
| 20.08.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,45% | 578.984,00 |
| 19.08.2025 | 2,28 | 2,29 | 2,22 | 2,24 | -1,32% | 1.171.402,00 |
| 18.08.2025 | 2,31 | 2,33 | 2,26 | 2,27 | -1,73% | 1.104.759,00 |
| 15.08.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -2,94% | 913.843,00 |
| 14.08.2025 | 2,39 | 2,40 | 2,37 | 2,38 | 0,42% | 750.020,00 |
| 13.08.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -1,25% | 659.951,00 |
| 12.08.2025 | 2,38 | 2,40 | 2,37 | 2,40 | 1,05% | 564.354,00 |
| 11.08.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 0,64% | 639.035,00 |
| 08.08.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 1,72% | 414.400,00 |
| 07.08.2025 | 2,32 | 2,36 | 2,30 | 2,32 | -1,28% | 392.485,00 |
| 06.08.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 0,00% | 310.097,00 |
| 05.08.2025 | 2,33 | 2,35 | 2,31 | 2,35 | 0,86% | 512.777,00 |
| 04.08.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 1,30% | 442.003,00 |
| 01.08.2025 | 2,30 | 2,32 | 2,29 | 2,30 | -1,08% | 561.012,00 |
| 31.07.2025 | 2,33 | 2,33 | 2,30 | 2,33 | 0,22% | 609.380,00 |
| 30.07.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,87% | 287.925,00 |
| 29.07.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -1,29% | 534.780,00 |
| 28.07.2025 | 2,35 | 2,35 | 2,32 | 2,33 | 0,00% | 361.527,00 |
| 25.07.2025 | 2,31 | 2,33 | 2,30 | 2,33 | 0,87% | 406.957,00 |
| 24.07.2025 | 2,33 | 2,34 | 2,31 | 2,31 | -1,28% | 527.393,00 |
| 23.07.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 0,43% | 431.048,00 |
| 22.07.2025 | 2,32 | 2,33 | 2,31 | 2,33 | 0,43% | 400.433,00 |
| 21.07.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -0,43% | 472.667,00 |
| 18.07.2025 | 2,34 | 2,35 | 2,32 | 2,33 | 0,00% | 515.003,00 |
| 17.07.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -2,10% | 620.077,00 |
| 16.07.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 2,15% | 903.887,00 |
| 15.07.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 0,00% | 601.927,00 |
| 14.07.2025 | 2,29 | 2,33 | 2,28 | 2,33 | 2,19% | 783.909,00 |
| 11.07.2025 | 2,28 | 2,30 | 2,27 | 2,28 | 0,00% | 681.559,00 |
| 10.07.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 0,44% | 572.209,00 |
| 09.07.2025 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | 513.841,00 |
| 08.07.2025 | 2,31 | 2,32 | 2,27 | 2,28 | -1,30% | 738.076,00 |
| 07.07.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 2,21% | 675.901,00 |
| 03.07.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 1.476.630,00 |
| 02.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,67% | 499.762,00 |
| 01.07.2025 | 2,23 | 2,24 | 2,22 | 2,23 | -0,22% | 662.198,00 |
| 30.06.2025 | 2,24 | 2,25 | 2,22 | 2,23 | -0,45% | 773.005,00 |
| 27.06.2025 | 2,24 | 2,25 | 2,23 | 2,24 | 0,45% | 462.461,00 |
| 26.06.2025 | 2,20 | 2,23 | 2,19 | 2,23 | 1,36% | 314.990,00 |
| 25.06.2025 | 2,20 | 2,20 | 2,19 | 2,20 | 0,00% | 215.676,00 |
| 24.06.2025 | 2,18 | 2,20 | 2,16 | 2,20 | 0,92% | 489.403,00 |
| 23.06.2025 | 2,20 | 2,22 | 2,14 | 2,18 | -1,36% | 588.367,00 |
| 20.06.2025 | 2,22 | 2,22 | 2,19 | 2,21 | -0,45% | 597.409,00 |
| 18.06.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,00% | 484.022,00 |
| 17.06.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -1,33% | 483.525,00 |
| 16.06.2025 | 2,28 | 2,30 | 2,24 | 2,25 | -1,32% | 890.063,00 |
| 13.06.2025 | 2,31 | 2,32 | 2,28 | 2,28 | -1,30% | 639.321,00 |
| 12.06.2025 | 2,31 | 2,32 | 2,30 | 2,31 | 0,00% | 586.770,00 |
| 11.06.2025 | 2,32 | 2,33 | 2,31 | 2,31 | -0,43% | 527.473,00 |
| 10.06.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,43% | 493.019,00 |
| 09.06.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 0,87% | 597.879,00 |
| 06.06.2025 | 2,30 | 2,33 | 2,29 | 2,29 | 0,44% | 366.458,00 |
| 05.06.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,00% | 433.630,00 |
| 04.06.2025 | 2,32 | 2,33 | 2,27 | 2,28 | -1,30% | 805.446,00 |
| 03.06.2025 | 2,32 | 2,33 | 2,31 | 2,31 | -0,86% | 476.520,00 |
| 02.06.2025 | 2,33 | 2,34 | 2,31 | 2,33 | 0,43% | 539.403,00 |
| 30.05.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,43% | 640.597,00 |
| 29.05.2025 | 2,34 | 2,35 | 2,31 | 2,33 | 0,00% | 626.709,00 |
| 28.05.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | 624.217,00 |
| 27.05.2025 | 2,37 | 2,39 | 2,35 | 2,36 | 0,00% | 524.846,00 |
| 23.05.2025 | 2,34 | 2,36 | 2,33 | 2,36 | 0,43% | 407.990,00 |
| 22.05.2025 | 2,38 | 2,38 | 2,34 | 2,35 | -0,84% | 574.499,00 |
| 21.05.2025 | 2,40 | 2,41 | 2,36 | 2,37 | -2,07% | 946.130,00 |