1,155€
2,21%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,15 | 1,18 | 1,11 | 1,15 | -0,26% | - |
| 28.05.2026 | 1,16 | 1,17 | 1,13 | 1,15 | 0,44% | 14.000,00 |
| 27.05.2026 | 1,19 | 1,20 | 1,14 | 1,14 | -3,79% | - |
| 26.05.2026 | 1,13 | 1,23 | 1,11 | 1,19 | 3,04% | 13.250,00 |
| 25.05.2026 | 1,14 | 1,16 | 1,13 | 1,15 | 3,13% | - |
| 22.05.2026 | 1,22 | 1,24 | 1,12 | 1,12 | -6,29% | 110.600,00 |
| 21.05.2026 | 1,09 | 1,22 | 1,09 | 1,19 | 8,45% | 204.400,00 |
| 20.05.2026 | 1,09 | 1,13 | 0,91 | 1,10 | -2,05% | 241.788,00 |
| 19.05.2026 | 1,32 | 1,36 | 1,11 | 1,12 | -18,80% | 90.410,00 |
| 18.05.2026 | 1,43 | 1,48 | 1,38 | 1,38 | -3,15% | 43.988,00 |
| 15.05.2026 | 1,51 | 1,52 | 1,43 | 1,43 | -4,67% | 702.850,00 |
| 14.05.2026 | 1,53 | 1,54 | 1,50 | 1,50 | -1,64% | 300.000,00 |
| 13.05.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -0,13% | 201.185,00 |
| 12.05.2026 | 1,54 | 1,57 | 1,51 | 1,53 | 0,13% | 51.000,00 |
| 11.05.2026 | 1,58 | 1,59 | 1,52 | 1,52 | -2,37% | 241.884,00 |
| 08.05.2026 | 1,59 | 1,61 | 1,54 | 1,56 | -1,45% | 92.000,00 |
| 07.05.2026 | 1,63 | 1,67 | 1,58 | 1,58 | -1,68% | 28.200,00 |
| 06.05.2026 | 1,65 | 1,68 | 1,61 | 1,61 | -3,77% | 29.907,00 |
| 05.05.2026 | 1,66 | 1,68 | 1,64 | 1,67 | 0,00% | 55.000,00 |
| 04.05.2026 | 1,64 | 1,69 | 1,62 | 1,67 | 2,01% | - |
| 30.04.2026 | 1,57 | 1,65 | 1,57 | 1,64 | 3,80% | - |
| 29.04.2026 | 1,58 | 1,60 | 1,47 | 1,58 | 1,28% | 19.800,00 |
| 28.04.2026 | 1,62 | 1,62 | 1,55 | 1,56 | -2,99% | - |
| 27.04.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -0,62% | - |
| 24.04.2026 | 1,63 | 1,64 | 1,61 | 1,62 | 0,37% | 80.450,00 |
| 23.04.2026 | 1,61 | 1,64 | 1,59 | 1,61 | 0,12% | 88.000,00 |
| 22.04.2026 | 1,61 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 21.04.2026 | 1,62 | 1,62 | 1,61 | 1,61 | 0,75% | - |
| 20.04.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -0,75% | 36.309,00 |
| 17.04.2026 | 1,59 | 1,61 | 1,57 | 1,61 | 0,75% | 127.000,00 |
| 16.04.2026 | 1,59 | 1,65 | 1,56 | 1,60 | -1,24% | - |
| 15.04.2026 | 1,62 | 1,62 | 1,61 | 1,62 | 0,00% | - |
| 14.04.2026 | 1,60 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 13.04.2026 | 1,60 | 1,62 | 1,58 | 1,60 | 1,14% | - |
| 10.04.2026 | 1,58 | 1,60 | 1,56 | 1,58 | -0,32% | 7.410,00 |
| 09.04.2026 | 1,57 | 1,59 | 1,56 | 1,59 | 0,76% | 2.401,00 |
| 08.04.2026 | 1,53 | 1,60 | 1,53 | 1,57 | 1,16% | 16.465,00 |
| 07.04.2026 | 1,55 | 1,60 | 1,55 | 1,56 | 0,52% | - |
| 02.04.2026 | 1,54 | 1,55 | 1,53 | 1,55 | 0,91% | - |
| 01.04.2026 | 1,53 | 1,54 | 1,51 | 1,53 | -0,20% | - |
| 31.03.2026 | 1,52 | 1,56 | 1,50 | 1,54 | 3,36% | 63.000,00 |
| 30.03.2026 | 1,47 | 1,53 | 1,47 | 1,49 | 0,61% | - |
| 27.03.2026 | 1,49 | 1,49 | 1,46 | 1,48 | -0,47% | - |
| 26.03.2026 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 25.03.2026 | 1,50 | 1,51 | 1,46 | 1,47 | -1,07% | - |
| 24.03.2026 | 1,49 | 1,51 | 1,46 | 1,49 | -0,60% | - |
| 23.03.2026 | 1,50 | 1,51 | 1,46 | 1,50 | -0,27% | 54.240,00 |
| 20.03.2026 | 1,49 | 1,51 | 1,49 | 1,50 | -0,40% | 28.000,00 |
| 19.03.2026 | 1,49 | 1,51 | 1,47 | 1,51 | 1,34% | - |
| 18.03.2026 | 1,51 | 1,53 | 1,47 | 1,49 | -1,06% | 29.500,00 |
| 17.03.2026 | 1,53 | 1,57 | 1,49 | 1,51 | -2,46% | 81.700,00 |
| 16.03.2026 | 1,53 | 1,58 | 1,53 | 1,54 | 0,85% | 7.600,00 |
| 13.03.2026 | 1,55 | 1,56 | 1,51 | 1,53 | -0,20% | - |
| 12.03.2026 | 1,58 | 1,60 | 1,52 | 1,53 | -2,11% | 10.800,00 |
| 11.03.2026 | 1,56 | 1,60 | 1,56 | 1,57 | 1,36% | 82.800,00 |
| 10.03.2026 | 1,57 | 1,57 | 1,54 | 1,55 | 0,19% | 170.000,00 |
| 09.03.2026 | 1,58 | 1,62 | 1,54 | 1,54 | -4,04% | - |
| 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 |