1,592€
-0,25%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.10.2025 | 1,35 | 1,42 | 1,33 | 1,33 | -3,69% | - |
| 30.09.2025 | 1,36 | 1,42 | 1,34 | 1,38 | 1,99% | - |
| 29.09.2025 | 1,44 | 1,46 | 1,35 | 1,36 | -5,31% | - |
| 26.09.2025 | 1,46 | 1,49 | 1,43 | 1,43 | -0,28% | 2.000,00 |
| 25.09.2025 | 1,43 | 1,44 | 1,37 | 1,44 | 0,00% | - |
| 24.09.2025 | 1,50 | 1,53 | 1,44 | 1,44 | -5,28% | - |
| 23.09.2025 | 1,56 | 1,59 | 1,52 | 1,52 | -5,25% | 428,00 |
| 22.09.2025 | 1,63 | 1,65 | 1,56 | 1,60 | -8,52% | 2.500,00 |
| 19.09.2025 | 1,73 | 1,77 | 1,71 | 1,75 | 0,29% | - |
| 18.09.2025 | 1,74 | 1,78 | 1,72 | 1,74 | -1,25% | - |
| 17.09.2025 | 1,79 | 1,81 | 1,77 | 1,77 | -0,95% | - |
| 16.09.2025 | 1,82 | 1,85 | 1,76 | 1,78 | -3,57% | - |
| 15.09.2025 | 1,88 | 1,91 | 1,85 | 1,85 | 0,49% | 3.000,00 |
| 11.09.2025 | 1,88 | 1,90 | 1,84 | 1,84 | -1,87% | - |
| 09.09.2025 | 1,87 | 1,90 | 1,86 | 1,88 | 0,48% | - |
| 08.09.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -0,37% | - |
| 05.09.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -0,69% | 300,00 |
| 04.09.2025 | 1,91 | 1,93 | 1,88 | 1,89 | 0,16% | - |
| 03.09.2025 | 1,90 | 1,93 | 1,88 | 1,88 | -0,58% | - |
| 02.09.2025 | 1,91 | 1,97 | 1,88 | 1,89 | -1,61% | - |
| 01.09.2025 | 1,89 | 1,93 | 1,89 | 1,93 | 3,05% | 612,00 |
| 29.08.2025 | 1,89 | 1,92 | 1,87 | 1,87 | -0,85% | - |
| 28.08.2025 | 1,91 | 1,91 | 1,88 | 1,88 | 0,32% | - |
| 27.08.2025 | 1,92 | 1,93 | 1,88 | 1,88 | -0,84% | - |
| 26.08.2025 | 1,90 | 1,91 | 1,88 | 1,89 | 0,16% | 37.422,00 |
| 25.08.2025 | 1,90 | 1,93 | 1,88 | 1,89 | 0,05% | - |
| 22.08.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -1,36% | - |
| 21.08.2025 | 1,95 | 1,95 | 1,91 | 1,92 | -1,03% | - |
| 20.08.2025 | 1,93 | 1,95 | 1,92 | 1,94 | 0,89% | - |
| 19.08.2025 | 1,94 | 1,96 | 1,92 | 1,92 | -1,18% | - |
| 18.08.2025 | 2,01 | 2,02 | 1,94 | 1,94 | -1,82% | 2.800,00 |
| 15.08.2025 | 2,03 | 2,05 | 1,98 | 1,98 | -3,04% | - |
| 14.08.2025 | 2,04 | 2,08 | 2,04 | 2,04 | 0,49% | 1.000,00 |
| 13.08.2025 | 2,05 | 2,08 | 2,03 | 2,03 | -0,64% | 238,00 |
| 12.08.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -0,20% | - |
| 11.08.2025 | 2,03 | 2,07 | 2,03 | 2,05 | 1,19% | 4.555,00 |
| 08.08.2025 | 2,01 | 2,05 | 2,00 | 2,02 | 1,45% | - |
| 07.08.2025 | 2,02 | 2,05 | 1,98 | 1,99 | -0,94% | 137,00 |
| 06.08.2025 | 2,04 | 2,05 | 2,01 | 2,01 | -0,49% | - |
| 05.08.2025 | 2,02 | 2,03 | 2,00 | 2,02 | 0,70% | - |
| 04.08.2025 | 2,01 | 2,03 | 1,99 | 2,01 | 0,80% | - |
| 01.08.2025 | 2,05 | 2,08 | 1,92 | 1,99 | -2,06% | - |
| 31.07.2025 | 2,03 | 2,06 | 2,02 | 2,04 | 0,39% | - |
| 30.07.2025 | 2,00 | 2,05 | 2,00 | 2,03 | 1,60% | - |
| 29.07.2025 | 2,02 | 2,06 | 1,98 | 2,00 | -0,60% | 980,00 |
| 28.07.2025 | 2,00 | 2,02 | 1,99 | 2,01 | 1,41% | - |
| 25.07.2025 | 1,98 | 2,00 | 1,96 | 1,98 | 0,56% | - |
| 24.07.2025 | 2,01 | 2,02 | 1,96 | 1,97 | -0,76% | 200,00 |
| 23.07.2025 | 1,99 | 2,01 | 1,98 | 1,98 | 0,25% | - |
| 22.07.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -0,85% | - |
| 21.07.2025 | 2,02 | 2,02 | 1,98 | 2,00 | -0,40% | - |
| 18.07.2025 | 2,02 | 2,02 | 1,99 | 2,00 | -0,55% | - |
| 17.07.2025 | 2,03 | 2,06 | 2,01 | 2,01 | -1,42% | - |
| 16.07.2025 | 2,02 | 2,07 | 2,01 | 2,04 | 1,49% | 3.880,00 |
| 15.07.2025 | 2,01 | 2,04 | 1,99 | 2,01 | 1,00% | - |
| 14.07.2025 | 1,96 | 2,00 | 1,96 | 1,99 | 1,94% | 5.558,00 |
| 11.07.2025 | 1,95 | 1,97 | 1,94 | 1,96 | 0,31% | - |
| 10.07.2025 | 1,96 | 1,97 | 1,94 | 1,95 | 0,83% | - |
| 09.07.2025 | 1,95 | 1,98 | 1,93 | 1,93 | -0,36% | - |
| 08.07.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -1,32% | - |
| 07.07.2025 | 1,93 | 1,97 | 1,92 | 1,97 | 1,81% | 8,00 |
| 04.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,00% | - |
| 03.07.2025 | 1,90 | 1,93 | 1,90 | 1,93 | 1,95% | - |
| 02.07.2025 | 1,91 | 1,92 | 1,89 | 1,89 | 0,32% | - |
| 01.07.2025 | 1,90 | 1,94 | 1,89 | 1,89 | -0,05% | - |