1,795$
-2,97%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,79 | 1,81 | 1,78 | 1,80 | -2,97% | 2.214.267,00 |
| 06.03.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -1,07% | 887.861,00 |
| 05.03.2026 | 1,83 | 1,88 | 1,83 | 1,87 | 1,36% | 1.164.968,00 |
| 04.03.2026 | 1,85 | 1,85 | 1,81 | 1,85 | 1,37% | 883.535,00 |
| 03.03.2026 | 1,75 | 1,85 | 1,72 | 1,82 | 0,83% | 2.020.709,00 |
| 02.03.2026 | 1,75 | 1,82 | 1,75 | 1,81 | 1,40% | 1.076.075,00 |
| 27.02.2026 | 1,81 | 1,81 | 1,77 | 1,78 | -1,66% | 1.079.518,00 |
| 26.02.2026 | 1,83 | 1,83 | 1,76 | 1,81 | -1,63% | 1.532.022,00 |
| 25.02.2026 | 1,77 | 1,85 | 1,77 | 1,84 | 4,37% | 1.149.963,00 |
| 24.02.2026 | 1,73 | 1,80 | 1,72 | 1,76 | -0,96% | 1.549.757,00 |
| 20.02.2026 | 1,80 | 1,81 | 1,75 | 1,78 | -1,39% | 970.516,00 |
| 19.02.2026 | 1,85 | 1,86 | 1,79 | 1,81 | -1,37% | 1.250.288,00 |
| 18.02.2026 | 1,75 | 1,85 | 1,75 | 1,83 | 4,27% | 1.266.786,00 |
| 17.02.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -3,04% | 2.853.251,00 |
| 13.02.2026 | 1,88 | 1,89 | 1,81 | 1,81 | -5,73% | 1.720.350,00 |
| 12.02.2026 | 1,90 | 1,93 | 1,89 | 1,92 | 1,05% | 1.977.633,00 |
| 11.02.2026 | 1,90 | 1,92 | 1,87 | 1,90 | 0,80% | 1.336.391,00 |
| 10.02.2026 | 1,91 | 1,92 | 1,88 | 1,89 | -1,05% | 1.445.306,00 |
| 09.02.2026 | 1,92 | 1,92 | 1,88 | 1,91 | 0,26% | 912.661,00 |
| 06.02.2026 | 1,88 | 1,92 | 1,84 | 1,90 | 2,70% | 866.769,00 |
| 05.02.2026 | 1,89 | 1,90 | 1,83 | 1,85 | -2,12% | 1.141.534,00 |
| 04.02.2026 | 1,85 | 1,90 | 1,84 | 1,89 | 2,16% | 918.439,00 |
| 03.02.2026 | 1,84 | 1,88 | 1,79 | 1,85 | 1,65% | 1.720.792,00 |
| 02.02.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -2,41% | 1.603.788,00 |
| 30.01.2026 | 1,94 | 1,94 | 1,86 | 1,87 | -3,87% | 1.715.760,00 |
| 29.01.2026 | 1,92 | 1,97 | 1,91 | 1,94 | 1,04% | 1.019.023,00 |
| 28.01.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 2,13% | 869.001,00 |
| 27.01.2026 | 1,86 | 1,91 | 1,86 | 1,88 | 1,08% | 845.388,00 |
| 26.01.2026 | 1,89 | 1,90 | 1,84 | 1,86 | 0,27% | 893.465,00 |
| 22.01.2026 | 1,86 | 1,89 | 1,85 | 1,86 | 0,82% | 674.975,00 |
| 21.01.2026 | 1,84 | 1,88 | 1,83 | 1,84 | 0,55% | 816.446,00 |
| 20.01.2026 | 1,88 | 1,88 | 1,82 | 1,83 | -1,61% | 1.314.684,00 |
| 16.01.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -4,62% | 1.464.294,00 |
| 15.01.2026 | 1,88 | 1,98 | 1,87 | 1,95 | 4,00% | 2.620.703,00 |
| 14.01.2026 | 1,86 | 1,88 | 1,85 | 1,88 | 1,35% | 1.139.523,00 |
| 13.01.2026 | 1,85 | 1,87 | 1,83 | 1,85 | 1,09% | 1.459.493,00 |
| 12.01.2026 | 1,80 | 1,86 | 1,78 | 1,83 | 2,81% | 1.349.097,00 |
| 09.01.2026 | 1,79 | 1,81 | 1,76 | 1,78 | 0,00% | 1.080.862,00 |
| 08.01.2026 | 1,79 | 1,82 | 1,78 | 1,78 | 0,00% | 1.029.949,00 |
| 07.01.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,11% | 1.168.634,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,37% | 1.225.025,00 |
| 05.01.2026 | 1,78 | 1,83 | 1,77 | 1,83 | 4,29% | 1.021.506,00 |
| 02.01.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -0,57% | 1.143.905,00 |
| 31.12.2025 | 1,73 | 1,78 | 1,72 | 1,76 | 1,73% | 1.453.347,00 |
| 30.12.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,17% | 701.029,00 |
| 29.12.2025 | 1,71 | 1,74 | 1,70 | 1,71 | -0,58% | 1.015.231,00 |
| 26.12.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -1,15% | 775.320,00 |
| 24.12.2025 | 1,74 | 1,75 | 1,71 | 1,74 | 0,00% | 477.021,00 |
| 23.12.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,58% | 525.208,00 |
| 22.12.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,70% | 1.150.039,00 |
| 19.12.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,12% | 649.242,00 |
| 18.12.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -0,84% | 672.804,00 |
| 17.12.2025 | 1,84 | 1,85 | 1,76 | 1,80 | -3,75% | 1.343.180,00 |
| 16.12.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 0,81% | 1.774.894,00 |
| 15.12.2025 | 1,86 | 1,88 | 1,83 | 1,85 | 0,00% | 1.317.323,00 |
| 12.12.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,65% | 842.456,00 |
| 11.12.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,09% | 736.287,00 |
| 10.12.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -0,54% | 526.501,00 |
| 09.12.2025 | 1,86 | 1,87 | 1,85 | 1,85 | 0,27% | 624.592,00 |
| 08.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,82% | 670.018,00 |
| 05.12.2025 | 1,85 | 1,87 | 1,83 | 1,83 | -0,54% | 700.068,00 |
| 04.12.2025 | 1,84 | 1,85 | 1,84 | 1,84 | 0,00% | 578.017,00 |
| 03.12.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,55% | 524.026,00 |
| 02.12.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -0,27% | 654.041,00 |
| 01.12.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,81% | 1.087.217,00 |
| 28.11.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 0,00% | 849.195,00 |
| 26.11.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,54% | 478.263,00 |
| 25.11.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,00% | 608.990,00 |
| 24.11.2025 | 1,81 | 1,87 | 1,81 | 1,84 | 1,94% | 723.335,00 |
| 20.11.2025 | 1,89 | 1,91 | 1,80 | 1,81 | -3,48% | 665.742,00 |
| 19.11.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -0,80% | 347.178,00 |
| 18.11.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 1,34% | 463.432,00 |
| 17.11.2025 | 1,88 | 1,90 | 1,85 | 1,86 | -4,62% | 587.489,00 |
| 13.11.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -1,02% | 1.266.705,00 |
| 12.11.2025 | 1,98 | 2,01 | 1,97 | 1,97 | 0,00% | 1.116.951,00 |
| 11.11.2025 | 1,98 | 2,01 | 1,95 | 1,97 | -0,25% | 795.909,00 |
| 10.11.2025 | 1,94 | 2,05 | 1,93 | 1,98 | 3,40% | 1.383.010,00 |
| 07.11.2025 | 1,88 | 1,93 | 1,86 | 1,91 | 1,60% | 515.259,00 |
| 06.11.2025 | 1,93 | 1,94 | 1,88 | 1,88 | -2,08% | 540.204,00 |
| 05.11.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 2,67% | 701.121,00 |
| 04.11.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -1,06% | 527.052,00 |
| 03.11.2025 | 1,90 | 1,91 | 1,83 | 1,89 | -0,53% | 1.068.519,00 |
| 31.10.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 3,83% | 656.141,00 |
| 30.10.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -0,54% | 346.635,00 |
| 29.10.2025 | 1,85 | 1,89 | 1,83 | 1,84 | -0,54% | 494.110,00 |
| 28.10.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | 348.559,00 |
| 27.10.2025 | 1,87 | 1,90 | 1,85 | 1,86 | 0,54% | 557.803,00 |
| 24.10.2025 | 1,85 | 1,88 | 1,83 | 1,85 | 0,00% | 497.871,00 |
| 23.10.2025 | 1,79 | 1,86 | 1,78 | 1,85 | 3,93% | 944.347,00 |
| 22.10.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 1,14% | 755.895,00 |
| 21.10.2025 | 1,74 | 1,78 | 1,71 | 1,76 | 1,73% | 493.040,00 |
| 20.10.2025 | 1,79 | 1,80 | 1,68 | 1,73 | -1,14% | 1.090.941,00 |
| 17.10.2025 | 1,81 | 1,85 | 1,75 | 1,75 | -5,91% | 956.795,00 |
| 16.10.2025 | 1,92 | 1,93 | 1,86 | 1,86 | -3,38% | 1.428.186,00 |
| 15.10.2025 | 1,86 | 1,94 | 1,85 | 1,93 | 5,19% | 1.065.768,00 |
| 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 |