0,724€
0,84%
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 | 0,72 | 0,73 | 0,71 | 0,73 | 0,14% | 40.647,00 |
| 11.11.2026 | 0,73 | 0,74 | 0,71 | 0,72 | 0,00% | 365.000,00 |
| 10.11.2026 | 0,75 | 0,76 | 0,71 | 0,72 | -1,90% | - |
| 09.11.2026 | 0,78 | 0,79 | 0,73 | 0,74 | -6,35% | - |
| 06.11.2026 | 0,75 | 0,79 | 0,73 | 0,79 | 6,20% | - |
| 05.11.2026 | 0,79 | 0,81 | 0,73 | 0,74 | -6,08% | 11.800,00 |
| 04.11.2026 | 0,83 | 0,87 | 0,78 | 0,79 | -5,50% | - |
| 03.11.2026 | 0,84 | 0,85 | 0,81 | 0,84 | -0,48% | - |
| 02.11.2026 | 0,82 | 0,89 | 0,80 | 0,84 | 2,19% | 78.000,00 |
| 30.10.2026 | 0,99 | 1,02 | 0,71 | 0,82 | -16,89% | 96.000,00 |
| 29.10.2026 | 1,02 | 1,04 | 0,99 | 0,99 | -0,40% | - |
| 28.10.2026 | 1,09 | 1,10 | 0,99 | 0,99 | -8,48% | - |
| 27.10.2026 | 1,06 | 1,10 | 1,06 | 1,09 | 1,40% | - |
| 26.10.2026 | 1,17 | 1,17 | 1,05 | 1,07 | -8,15% | - |
| 23.10.2026 | 1,18 | 1,19 | 1,16 | 1,17 | -1,69% | - |
| 22.10.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,60% | - |
| 21.10.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | 4.270,00 |
| 20.10.2026 | 1,16 | 1,17 | 1,16 | 1,16 | 0,17% | - |
| 19.10.2026 | 1,18 | 1,21 | 1,14 | 1,16 | -1,19% | 2.080,00 |
| 16.10.2026 | 1,21 | 1,24 | 1,17 | 1,17 | -5,86% | - |
| 15.10.2026 | 1,20 | 1,25 | 1,19 | 1,25 | 3,32% | 260.000,00 |
| 14.10.2026 | 1,19 | 1,21 | 1,18 | 1,21 | 2,55% | 301.000,00 |
| 13.10.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 0,26% | 7.000,00 |
| 12.10.2026 | 1,20 | 1,21 | 1,16 | 1,17 | 0,34% | - |
| 09.10.2026 | 1,13 | 1,18 | 1,13 | 1,17 | 3,09% | - |
| 08.10.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,18% | - |
| 07.10.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,00% | - |
| 06.10.2026 | 1,14 | 1,14 | 1,13 | 1,14 | 0,00% | - |
| 05.10.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | - |
| 02.10.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -1,30% | - |
| 01.10.2026 | 1,13 | 1,16 | 1,13 | 1,16 | 1,76% | - |
| 30.09.2026 | 1,13 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 29.09.2026 | 1,13 | 1,14 | 1,12 | 1,13 | 0,45% | - |
| 28.09.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 0,00% | - |
| 25.09.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 0,63% | - |
| 24.09.2026 | 1,12 | 1,14 | 1,10 | 1,11 | -0,63% | 30.000,00 |
| 23.09.2026 | 1,10 | 1,12 | 1,09 | 1,12 | 1,08% | - |
| 22.09.2026 | 1,11 | 1,13 | 1,10 | 1,11 | 0,00% | - |
| 21.09.2026 | 1,12 | 1,12 | 1,10 | 1,11 | 0,27% | 78.000,00 |
| 18.09.2026 | 1,12 | 1,12 | 1,09 | 1,11 | -1,16% | - |
| 17.09.2026 | 1,12 | 1,13 | 1,10 | 1,12 | 0,90% | 172.500,00 |
| 16.09.2026 | 1,12 | 1,16 | 1,10 | 1,11 | -2,21% | 118.530,00 |
| 15.09.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -2,75% | 150.000,00 |
| 14.09.2026 | 1,17 | 1,18 | 1,17 | 1,17 | 0,17% | - |
| 11.09.2026 | 1,17 | 1,19 | 1,16 | 1,16 | 1,13% | 18.000,00 |
| 10.09.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,17% | - |
| 09.09.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -0,26% | 36.400,00 |
| 08.09.2026 | 1,19 | 1,21 | 1,14 | 1,16 | -2,37% | 23.851,00 |
| 07.09.2026 | 1,19 | 1,19 | 1,18 | 1,18 | 1,98% | 192.156,00 |
| 04.09.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -0,68% | - |
| 03.09.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -0,34% | 5.187,00 |
| 02.09.2026 | 1,16 | 1,18 | 1,16 | 1,17 | 1,74% | - |
| 01.09.2026 | 1,17 | 1,19 | 1,14 | 1,15 | -1,71% | 7.500,00 |
| 31.08.2026 | 1,19 | 1,20 | 1,17 | 1,17 | -0,68% | - |
| 28.08.2026 | 1,18 | 1,20 | 1,17 | 1,18 | 1,03% | - |
| 27.08.2026 | 1,16 | 1,20 | 1,16 | 1,17 | 1,13% | - |
| 26.08.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -2,78% | - |
| 25.08.2026 | 1,20 | 1,20 | 1,18 | 1,19 | -2,06% | 4.800,00 |
| 24.08.2026 | 1,20 | 1,24 | 1,20 | 1,21 | 0,41% | 16.800,00 |
| 21.08.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 0,67% | - |
| 20.08.2026 | 1,23 | 1,32 | 1,20 | 1,20 | -1,64% | 38.000,00 |
| 19.08.2026 | 1,24 | 1,25 | 1,22 | 1,22 | -0,81% | - |
| 18.08.2026 | 1,23 | 1,26 | 1,21 | 1,23 | 0,57% | - |
| 17.08.2026 | 1,26 | 1,29 | 1,19 | 1,22 | -3,55% | 23.000,00 |
| 14.08.2026 | 1,30 | 1,31 | 1,25 | 1,27 | -1,93% | 513,00 |
| 13.08.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -2,78% | - |
| 12.08.2026 | 1,27 | 1,34 | 1,26 | 1,33 | 5,98% | 42.000,00 |
| 11.08.2026 | 1,27 | 1,30 | 1,25 | 1,26 | 0,16% | - |
| 10.08.2026 | 1,31 | 1,32 | 1,25 | 1,25 | -2,87% | - |
| 07.08.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -1,53% | - |
| 06.08.2026 | 1,31 | 1,32 | 1,29 | 1,31 | 0,54% | - |
| 05.08.2026 | 1,32 | 1,32 | 1,28 | 1,30 | -0,38% | 3.069,00 |
| 04.08.2026 | 1,32 | 1,35 | 1,29 | 1,31 | -2,75% | - |
| 03.08.2026 | 1,36 | 1,37 | 1,32 | 1,35 | 0,90% | 4.524,00 |
| 31.07.2026 | 1,26 | 1,36 | 1,23 | 1,33 | 7,50% | - |
| 30.07.2026 | 1,25 | 1,29 | 1,24 | 1,24 | -0,40% | 900,00 |
| 29.07.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 28.07.2026 | 1,25 | 1,27 | 1,22 | 1,23 | -1,61% | - |
| 27.07.2026 | 1,27 | 1,31 | 1,22 | 1,25 | -1,58% | - |
| 24.07.2026 | 1,29 | 1,31 | 1,26 | 1,27 | -0,39% | - |
| 23.07.2026 | 1,28 | 1,29 | 1,26 | 1,27 | -0,55% | - |
| 22.07.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -1,01% | - |
| 21.07.2026 | 1,29 | 1,30 | 1,29 | 1,29 | 1,18% | - |
| 20.07.2026 | 1,28 | 1,31 | 1,26 | 1,28 | -1,92% | - |
| 17.07.2026 | 1,36 | 1,39 | 1,27 | 1,30 | -4,97% | - |
| 16.07.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -1,08% | - |
| 15.07.2026 | 1,37 | 1,39 | 1,35 | 1,38 | 1,69% | - |
| 14.07.2026 | 1,31 | 1,36 | 1,31 | 1,36 | 3,42% | - |
| 13.07.2026 | 1,30 | 1,32 | 1,28 | 1,32 | 0,15% | - |
| 10.07.2026 | 1,30 | 1,32 | 1,29 | 1,31 | 1,78% | - |
| 09.07.2026 | 1,29 | 1,32 | 1,28 | 1,29 | 0,39% | 33.388,00 |
| 08.07.2026 | 1,24 | 1,31 | 1,24 | 1,29 | 2,96% | 68.514,00 |
| 07.07.2026 | 1,23 | 1,25 | 1,21 | 1,25 | 1,05% | 90.000,00 |
| 06.07.2026 | 1,17 | 1,24 | 1,16 | 1,24 | 5,38% | 42.980,00 |
| 03.07.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 1,74% | 618.872,00 |
| 02.07.2026 | 1,17 | 1,18 | 1,13 | 1,15 | -1,96% | 165.330,00 |
| 01.07.2026 | 1,16 | 1,18 | 1,16 | 1,18 | 1,29% | - |
| 30.06.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -1,28% | 10.000,00 |
| 29.06.2026 | 1,19 | 1,19 | 1,16 | 1,18 | 0,86% | - |
| 26.06.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,87% | 1.400,00 |