1,542€
-2,28%
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 | 1,58 | 1,62 | 1,54 | 1,57 | -2,61% | - |
| 06.03.2026 | 1,61 | 1,61 | 1,59 | 1,61 | 0,00% | 7.800,00 |
| 05.03.2026 | 1,57 | 1,62 | 1,55 | 1,61 | 1,39% | 42.430,00 |
| 04.03.2026 | 1,56 | 1,59 | 1,54 | 1,59 | 4,14% | - |
| 03.03.2026 | 1,53 | 1,57 | 1,50 | 1,52 | -1,49% | - |
| 02.03.2026 | 1,53 | 1,56 | 1,51 | 1,55 | 3,00% | - |
| 27.02.2026 | 1,52 | 1,57 | 1,50 | 1,50 | -3,47% | 263.000,00 |
| 26.02.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -0,58% | - |
| 25.02.2026 | 1,51 | 1,56 | 1,50 | 1,56 | 4,34% | - |
| 24.02.2026 | 1,50 | 1,53 | 1,48 | 1,50 | 2,60% | - |
| 23.02.2026 | 1,51 | 1,56 | 1,46 | 1,46 | -3,44% | 80.500,00 |
| 20.02.2026 | 1,54 | 1,57 | 1,50 | 1,51 | -1,05% | - |
| 19.02.2026 | 1,55 | 1,58 | 1,53 | 1,53 | -1,86% | - |
| 18.02.2026 | 1,49 | 1,56 | 1,48 | 1,56 | 5,20% | 102.140,00 |
| 17.02.2026 | 1,57 | 1,59 | 1,46 | 1,48 | -6,09% | 84.600,00 |
| 16.02.2026 | 1,56 | 1,61 | 1,55 | 1,58 | 0,51% | - |
| 13.02.2026 | 1,62 | 1,63 | 1,55 | 1,57 | -2,73% | 6.000,00 |
| 12.02.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 2,28% | - |
| 11.02.2026 | 1,59 | 1,61 | 1,58 | 1,58 | -2,60% | - |
| 10.02.2026 | 1,61 | 1,63 | 1,59 | 1,62 | 0,87% | - |
| 09.02.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -0,93% | - |
| 06.02.2026 | 1,57 | 1,63 | 1,57 | 1,62 | 3,32% | - |
| 05.02.2026 | 1,60 | 1,63 | 1,56 | 1,57 | -1,88% | 8.400,00 |
| 04.02.2026 | 1,57 | 1,61 | 1,54 | 1,60 | 3,57% | - |
| 03.02.2026 | 1,56 | 1,58 | 1,53 | 1,54 | -1,47% | 98.800,00 |
| 02.02.2026 | 1,57 | 1,60 | 1,55 | 1,57 | -3,22% | 46.000,00 |
| 30.01.2026 | 1,62 | 1,63 | 1,62 | 1,62 | 0,06% | - |
| 29.01.2026 | 1,60 | 1,64 | 1,58 | 1,62 | 0,81% | - |
| 28.01.2026 | 1,58 | 1,63 | 1,57 | 1,60 | 1,78% | - |
| 27.01.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 1,09% | - |
| 26.01.2026 | 1,60 | 1,62 | 1,56 | 1,56 | -2,14% | 8.730,00 |
| 23.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 1,27% | - |
| 22.01.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,51% | - |
| 21.01.2026 | 1,57 | 1,60 | 1,56 | 1,58 | -0,88% | 750,00 |
| 20.01.2026 | 1,57 | 1,59 | 1,57 | 1,59 | 0,69% | 1.800,00 |
| 19.01.2026 | 1,61 | 1,61 | 1,57 | 1,58 | -2,04% | - |
| 16.01.2026 | 1,62 | 1,68 | 1,60 | 1,62 | -1,16% | - |
| 15.01.2026 | 1,62 | 1,65 | 1,62 | 1,64 | 1,81% | 9.000,00 |
| 14.01.2026 | 1,60 | 1,64 | 1,60 | 1,61 | 0,37% | 17.920,00 |
| 13.01.2026 | 1,57 | 1,61 | 1,56 | 1,60 | 1,72% | 156.000,00 |
| 12.01.2026 | 1,54 | 1,62 | 1,53 | 1,57 | 2,48% | 152.000,00 |
| 09.01.2026 | 1,54 | 1,59 | 1,52 | 1,54 | -0,26% | - |
| 08.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,72% | - |
| 07.01.2026 | 1,55 | 1,59 | 1,52 | 1,53 | 0,07% | 12.168,00 |
| 06.01.2026 | 1,57 | 1,60 | 1,53 | 1,53 | -0,91% | - |
| 05.01.2026 | 1,49 | 1,55 | 1,49 | 1,54 | 3,42% | 66.000,00 |
| 02.01.2026 | 1,50 | 1,55 | 1,48 | 1,49 | -0,73% | - |
| 30.12.2025 | 1,45 | 1,50 | 1,44 | 1,50 | 2,95% | - |
| 29.12.2025 | 1,48 | 1,52 | 1,45 | 1,46 | -1,09% | - |
| 23.12.2025 | 1,47 | 1,49 | 1,47 | 1,47 | -0,67% | - |
| 22.12.2025 | 1,52 | 1,54 | 1,47 | 1,48 | -3,51% | - |
| 19.12.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 0,85% | - |
| 18.12.2025 | 1,56 | 1,60 | 1,53 | 1,53 | 0,39% | - |
| 17.12.2025 | 1,58 | 1,61 | 1,52 | 1,52 | -5,06% | - |
| 16.12.2025 | 1,58 | 1,63 | 1,58 | 1,60 | 2,04% | - |
| 15.12.2025 | 1,60 | 1,63 | 1,56 | 1,57 | -0,57% | 4.935,00 |
| 12.12.2025 | 1,57 | 1,59 | 1,56 | 1,58 | 0,70% | - |
| 11.12.2025 | 1,59 | 1,61 | 1,55 | 1,57 | -1,14% | 1.000,00 |
| 10.12.2025 | 1,59 | 1,61 | 1,58 | 1,58 | -1,49% | 3.190,00 |
| 09.12.2025 | 1,60 | 1,62 | 1,59 | 1,61 | 0,44% | - |
| 04.12.2025 | 1,59 | 1,62 | 1,59 | 1,60 | 0,13% | - |
| 03.12.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 2,50% | - |
| 02.12.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,70% | - |
| 01.12.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -0,25% | - |
| 28.11.2025 | 1,61 | 1,62 | 1,58 | 1,59 | 0,57% | - |
| 26.11.2025 | 1,60 | 1,61 | 1,58 | 1,58 | -1,37% | - |
| 25.11.2025 | 1,61 | 1,65 | 1,57 | 1,60 | 0,75% | - |
| 24.11.2025 | 1,61 | 1,68 | 1,59 | 1,59 | 4,74% | 1.000,00 |
| 21.11.2025 | 1,56 | 1,62 | 1,52 | 1,52 | -8,16% | 4.657,00 |
| 20.11.2025 | 1,64 | 1,70 | 1,63 | 1,66 | 1,97% | - |
| 17.11.2025 | 1,64 | 1,70 | 1,61 | 1,62 | 0,68% | - |
| 14.11.2025 | 1,64 | 1,69 | 1,61 | 1,61 | -4,28% | - |
| 12.11.2025 | 1,74 | 1,76 | 1,68 | 1,68 | -2,21% | 5.620,00 |
| 11.11.2025 | 1,72 | 1,77 | 1,69 | 1,72 | 2,01% | - |
| 10.11.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 2,49% | - |
| 07.11.2025 | 1,66 | 1,67 | 1,62 | 1,65 | -1,20% | - |
| 06.11.2025 | 1,67 | 1,67 | 1,65 | 1,67 | -1,83% | - |
| 05.11.2025 | 1,64 | 1,72 | 1,64 | 1,70 | 5,20% | - |
| 04.11.2025 | 1,63 | 1,68 | 1,61 | 1,61 | -1,34% | - |
| 03.11.2025 | 1,65 | 1,66 | 1,60 | 1,64 | 0,37% | - |
| 31.10.2025 | 1,61 | 1,65 | 1,59 | 1,63 | 2,58% | - |
| 30.10.2025 | 1,60 | 1,61 | 1,58 | 1,59 | 0,06% | - |
| 29.10.2025 | 1,60 | 1,62 | 1,58 | 1,59 | 0,00% | - |
| 28.10.2025 | 1,61 | 1,62 | 1,59 | 1,59 | 0,38% | - |
| 27.10.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -0,82% | - |
| 24.10.2025 | 1,60 | 1,62 | 1,57 | 1,60 | 1,53% | - |
| 23.10.2025 | 1,53 | 1,57 | 1,52 | 1,57 | 7,31% | - |
| 21.10.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -1,74% | - |
| 20.10.2025 | 1,52 | 1,55 | 1,45 | 1,49 | -0,93% | - |
| 17.10.2025 | 1,57 | 1,61 | 1,50 | 1,50 | -8,57% | 10.000,00 |
| 15.10.2025 | 1,58 | 1,65 | 1,58 | 1,65 | 5,31% | - |
| 14.10.2025 | 1,61 | 1,65 | 1,56 | 1,56 | -1,39% | - |
| 13.10.2025 | 1,51 | 1,61 | 1,51 | 1,58 | 4,21% | - |
| 10.10.2025 | 1,50 | 1,55 | 1,49 | 1,52 | 0,66% | - |
| 09.10.2025 | 1,50 | 1,52 | 1,50 | 1,51 | 1,00% | - |
| 08.10.2025 | 1,45 | 1,50 | 1,44 | 1,50 | 5,80% | 6.300,00 |
| 07.10.2025 | 1,43 | 1,46 | 1,41 | 1,41 | -3,55% | - |
| 06.10.2025 | 1,44 | 1,49 | 1,42 | 1,47 | 5,24% | - |
| 03.10.2025 | 1,45 | 1,49 | 1,39 | 1,39 | -2,93% | - |
| 02.10.2025 | 1,36 | 1,43 | 1,35 | 1,43 | 7,66% | - |