0,797$
-1,25%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,80 | 0,81 | 0,79 | 0,80 | -1,24% | 1.216.056,00 |
| 11.11.2026 | 0,81 | 0,81 | 0,79 | 0,81 | -0,49% | 1.028.902,00 |
| 10.11.2026 | 0,82 | 0,83 | 0,79 | 0,81 | -1,93% | 1.462.262,00 |
| 09.11.2026 | 0,88 | 0,89 | 0,82 | 0,83 | -5,05% | 1.086.347,00 |
| 06.11.2026 | 0,84 | 0,88 | 0,84 | 0,87 | 3,69% | 934.537,00 |
| 05.11.2026 | 0,88 | 0,89 | 0,81 | 0,84 | -5,72% | 2.016.509,00 |
| 04.11.2026 | 0,92 | 0,93 | 0,88 | 0,89 | -4,50% | 2.225.656,00 |
| 03.11.2026 | 0,94 | 0,94 | 0,90 | 0,93 | -0,43% | 724.890,00 |
| 02.11.2026 | 0,93 | 1,00 | 0,92 | 0,94 | 1,96% | 2.731.802,00 |
| 30.10.2026 | 1,00 | 1,00 | 0,78 | 0,92 | -18,67% | 9.490.310,00 |
| 29.10.2026 | 1,13 | 1,16 | 1,11 | 1,13 | 0,89% | 1.569.357,00 |
| 28.10.2026 | 1,21 | 1,21 | 1,10 | 1,12 | -7,44% | 3.263.594,00 |
| 27.10.2026 | 1,19 | 1,23 | 1,17 | 1,21 | 3,42% | 1.658.859,00 |
| 26.10.2026 | 1,30 | 1,30 | 1,17 | 1,17 | -10,34% | 3.363.695,00 |
| 23.10.2026 | 1,32 | 1,33 | 1,29 | 1,31 | -1,51% | 752.546,00 |
| 22.10.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 2,32% | 853.158,00 |
| 21.10.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,39% | 767.046,00 |
| 20.10.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,78% | 733.826,00 |
| 19.10.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 1.600.761,00 |
| 16.10.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -6,43% | 1.502.644,00 |
| 15.10.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 4,48% | 2.565.992,00 |
| 14.10.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,37% | 988.557,00 |
| 13.10.2026 | 1,33 | 1,34 | 1,31 | 1,34 | 0,00% | 1.230.656,00 |
| 12.10.2026 | 1,32 | 1,34 | 1,28 | 1,34 | 1,14% | 2.415.911,00 |
| 09.10.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 3,53% | 1.345.039,00 |
| 08.10.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,59% | 827.249,00 |
| 07.10.2026 | 1,27 | 1,29 | 1,25 | 1,26 | -1,57% | 1.306.757,00 |
| 06.10.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | 811.347,00 |
| 05.10.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,00% | 728.849,00 |
| 02.10.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -1,17% | 1.230.551,00 |
| 01.10.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | 1.219.060,00 |
| 30.09.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,39% | 1.540.688,00 |
| 29.09.2026 | 1,28 | 1,29 | 1,26 | 1,28 | 0,39% | 1.149.536,00 |
| 28.09.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,00% | 1.075.391,00 |
| 25.09.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 0,39% | 582.020,00 |
| 24.09.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,40% | 783.103,00 |
| 23.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | 730.921,00 |
| 22.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | 678.161,00 |
| 21.09.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -0,40% | 1.040.481,00 |
| 18.09.2026 | 1,27 | 1,28 | 1,24 | 1,27 | -1,17% | 1.192.251,00 |
| 17.09.2026 | 1,29 | 1,29 | 1,25 | 1,28 | 0,00% | 1.816.082,00 |
| 16.09.2026 | 1,29 | 1,30 | 1,25 | 1,28 | -2,81% | 2.280.419,00 |
| 15.09.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -2,44% | 2.800.693,00 |
| 14.09.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,75% | 1.398.315,00 |
| 11.09.2026 | 1,35 | 1,36 | 1,34 | 1,34 | 0,00% | 1.508.126,00 |
| 10.09.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | 948.380,00 |
| 09.09.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,00% | 1.170.490,00 |
| 08.09.2026 | 1,36 | 1,37 | 1,32 | 1,34 | -0,74% | 1.576.132,00 |
| 04.09.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 0,00% | 1.079.746,00 |
| 03.09.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,37% | 1.535.496,00 |
| 02.09.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 1,12% | 1.172.536,00 |
| 01.09.2026 | 1,35 | 1,36 | 1,31 | 1,34 | -0,37% | 1.082.416,00 |
| 31.08.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -1,47% | 1.940.390,00 |
| 28.08.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 0,37% | 937.862,00 |
| 27.08.2026 | 1,36 | 1,39 | 1,34 | 1,36 | 1,12% | 965.440,00 |
| 26.08.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,82% | 1.114.851,00 |
| 25.08.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -0,72% | 1.808.410,00 |
| 24.08.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -1,43% | 1.355.925,00 |
| 21.08.2026 | 1,41 | 1,42 | 1,40 | 1,40 | 0,72% | 948.507,00 |
| 20.08.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -2,11% | 1.536.734,00 |
| 19.08.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -1,39% | 1.412.826,00 |
| 18.08.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | 1.470.341,00 |
| 17.08.2026 | 1,42 | 1,43 | 1,37 | 1,42 | -3,07% | 2.094.441,00 |
| 14.08.2026 | 1,50 | 1,51 | 1,44 | 1,47 | -1,35% | 4.172.250,00 |
| 13.08.2026 | 1,54 | 1,54 | 1,47 | 1,49 | -3,57% | 1.997.680,00 |
| 12.08.2026 | 1,45 | 1,56 | 1,45 | 1,54 | 6,94% | 2.134.937,00 |
| 11.08.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | 1.669.519,00 |
| 10.08.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -2,68% | 2.498.919,00 |
| 07.08.2026 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | 1.391.435,00 |
| 06.08.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | 860.168,00 |
| 05.08.2026 | 1,51 | 1,51 | 1,48 | 1,50 | 0,00% | 1.418.272,00 |
| 04.08.2026 | 1,53 | 1,53 | 1,48 | 1,50 | -0,99% | 1.590.960,00 |
| 03.08.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -2,26% | 3.187.436,00 |
| 31.07.2026 | 1,47 | 1,57 | 1,46 | 1,55 | 8,01% | 3.443.473,00 |
| 30.07.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,35% | 759.059,00 |
| 29.07.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 2,51% | 839.554,00 |
| 28.07.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -1,41% | 686.213,00 |
| 27.07.2026 | 1,44 | 1,49 | 1,38 | 1,42 | -2,08% | 1.409.996,00 |
| 24.07.2026 | 1,44 | 1,47 | 1,43 | 1,45 | 0,00% | 393.238,00 |
| 23.07.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -1,03% | 756.858,00 |
| 22.07.2026 | 1,48 | 1,49 | 1,44 | 1,46 | -1,02% | 637.640,00 |
| 21.07.2026 | 1,46 | 1,50 | 1,45 | 1,48 | -0,34% | 1.389.677,00 |
| 20.07.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 2,07% | 1.589.319,00 |
| 17.07.2026 | 1,50 | 1,53 | 1,45 | 1,45 | -8,23% | 1.499.886,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 3.437.143,00 |
| 15.07.2026 | 1,56 | 1,60 | 1,55 | 1,60 | 3,23% | 1.515.439,00 |
| 14.07.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 5,44% | 1.797.765,00 |
| 13.07.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 1.587.536,00 |
| 10.07.2026 | 1,49 | 1,52 | 1,47 | 1,49 | 0,34% | 1.369.669,00 |
| 09.07.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 0,34% | 1.460.934,00 |
| 08.07.2026 | 1,44 | 1,50 | 1,42 | 1,48 | 2,42% | 2.135.538,00 |
| 07.07.2026 | 1,42 | 1,46 | 1,39 | 1,45 | 1,98% | 1.636.726,00 |
| 06.07.2026 | 1,33 | 1,42 | 1,32 | 1,42 | 6,54% | 1.944.215,00 |
| 02.07.2026 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 1.383.802,00 |
| 01.07.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,38% | 1.483.634,00 |
| 30.06.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 1.250.975,00 |
| 29.06.2026 | 1,34 | 1,36 | 1,32 | 1,34 | 1,14% | 1.496.504,00 |
| 26.06.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -1,49% | 835.597,00 |
| 25.06.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 976.115,00 |
| 24.06.2026 | 1,28 | 1,34 | 1,25 | 1,31 | 2,34% | 1.174.713,00 |