1,907$
4,20%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,87 | 1,89 | 1,82 | 1,83 | -1,61% | 918.366,00 |
| 13.10.2025 | 1,78 | 1,87 | 1,77 | 1,86 | 6,90% | 1.187.740,00 |
| 10.10.2025 | 1,75 | 1,80 | 1,73 | 1,74 | 1,16% | 955.218,00 |
| 09.10.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -1,15% | 896.860,00 |
| 08.10.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 3,57% | 773.380,00 |
| 07.10.2025 | 1,66 | 1,69 | 1,64 | 1,68 | 0,00% | 822.534,00 |
| 06.10.2025 | 1,68 | 1,70 | 1,64 | 1,68 | -1,18% | 1.019.877,00 |
| 02.10.2025 | 1,59 | 1,72 | 1,57 | 1,70 | 6,92% | 1.393.854,00 |
| 01.10.2025 | 1,61 | 1,64 | 1,56 | 1,59 | 0,00% | 1.435.823,00 |
| 30.09.2025 | 1,58 | 1,67 | 1,56 | 1,59 | 0,63% | 1.367.114,00 |
| 29.09.2025 | 1,68 | 1,68 | 1,56 | 1,58 | -5,95% | 1.634.590,00 |
| 26.09.2025 | 1,71 | 1,75 | 1,68 | 1,68 | -1,18% | 1.035.129,00 |
| 25.09.2025 | 1,65 | 1,70 | 1,62 | 1,70 | 1,80% | 1.607.718,00 |
| 24.09.2025 | 1,74 | 1,75 | 1,66 | 1,67 | -5,11% | 2.313.768,00 |
| 23.09.2025 | 1,82 | 1,86 | 1,74 | 1,76 | -3,83% | 1.669.992,00 |
| 22.09.2025 | 1,90 | 1,93 | 1,83 | 1,83 | -5,18% | 1.843.868,00 |
| 19.09.2025 | 2,03 | 2,03 | 1,88 | 1,93 | -4,46% | 3.185.173,00 |
| 18.09.2025 | 2,07 | 2,07 | 2,02 | 2,02 | -1,94% | 1.138.082,00 |
| 17.09.2025 | 2,11 | 2,13 | 2,06 | 2,06 | -2,83% | 1.373.864,00 |
| 16.09.2025 | 2,15 | 2,15 | 2,08 | 2,12 | -1,85% | 1.049.581,00 |
| 15.09.2025 | 2,19 | 2,20 | 2,16 | 2,16 | -0,92% | 1.210.899,00 |
| 12.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,46% | 737.775,00 |
| 11.09.2025 | 2,19 | 2,22 | 2,17 | 2,17 | -0,91% | 615.395,00 |
| 10.09.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -0,45% | 429.223,00 |
| 09.09.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 498.305,00 |
| 08.09.2025 | 2,19 | 2,21 | 2,18 | 2,19 | -0,45% | 498.304,00 |
| 05.09.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | 499.557,00 |
| 04.09.2025 | 2,21 | 2,21 | 2,19 | 2,20 | 0,00% | 479.322,00 |
| 03.09.2025 | 2,21 | 2,22 | 2,19 | 2,20 | -0,45% | 483.488,00 |
| 02.09.2025 | 2,21 | 2,22 | 2,19 | 2,21 | 0,91% | 893.375,00 |
| 29.08.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | 939.226,00 |
| 28.08.2025 | 2,22 | 2,23 | 2,19 | 2,20 | 0,46% | 536.113,00 |
| 27.08.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -0,90% | 559.322,00 |
| 26.08.2025 | 2,21 | 2,23 | 2,19 | 2,21 | 0,45% | 642.064,00 |
| 25.08.2025 | 2,23 | 2,24 | 2,19 | 2,20 | -0,90% | 951.270,00 |
| 22.08.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,00% | 866.947,00 |
| 21.08.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -1,33% | 697.774,00 |
| 20.08.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,45% | 582.821,00 |
| 19.08.2025 | 2,28 | 2,29 | 2,22 | 2,24 | -1,32% | 1.175.573,00 |
| 18.08.2025 | 2,31 | 2,33 | 2,26 | 2,27 | -1,73% | 1.122.843,00 |
| 15.08.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -2,94% | 915.043,00 |
| 14.08.2025 | 2,39 | 2,40 | 2,37 | 2,38 | 0,42% | 753.204,00 |
| 13.08.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -1,25% | 665.075,00 |
| 12.08.2025 | 2,38 | 2,40 | 2,37 | 2,40 | 1,05% | 567.705,00 |
| 11.08.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 0,64% | 655.075,00 |
| 08.08.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 1,72% | 415.616,00 |
| 07.08.2025 | 2,32 | 2,36 | 2,30 | 2,32 | -1,28% | 395.382,00 |
| 06.08.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 0,00% | 311.364,00 |
| 05.08.2025 | 2,33 | 2,35 | 2,31 | 2,35 | 0,86% | 513.372,00 |
| 04.08.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 1,30% | 443.086,00 |
| 01.08.2025 | 2,30 | 2,32 | 2,29 | 2,30 | -1,08% | 571.275,00 |
| 31.07.2025 | 2,33 | 2,33 | 2,30 | 2,33 | 0,22% | 609.654,00 |
| 30.07.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,87% | 289.190,00 |
| 29.07.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -1,29% | 535.395,00 |
| 28.07.2025 | 2,35 | 2,35 | 2,32 | 2,33 | 0,00% | 362.408,00 |
| 25.07.2025 | 2,31 | 2,33 | 2,30 | 2,33 | 0,87% | 410.319,00 |
| 24.07.2025 | 2,33 | 2,34 | 2,31 | 2,31 | -1,28% | 527.999,00 |
| 23.07.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 0,43% | 435.525,00 |
| 22.07.2025 | 2,32 | 2,33 | 2,31 | 2,33 | 0,43% | 484.239,00 |
| 21.07.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -0,43% | 473.705,00 |
| 18.07.2025 | 2,34 | 2,35 | 2,32 | 2,33 | 0,00% | 515.230,00 |
| 17.07.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -2,10% | 624.714,00 |
| 16.07.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 2,15% | 928.066,00 |
| 15.07.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 0,00% | 603.520,00 |
| 14.07.2025 | 2,29 | 2,33 | 2,28 | 2,33 | 2,19% | 790.627,00 |
| 11.07.2025 | 2,28 | 2,30 | 2,27 | 2,28 | 0,00% | 682.614,00 |
| 10.07.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 0,44% | 575.316,00 |
| 09.07.2025 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | 516.629,00 |
| 08.07.2025 | 2,31 | 2,32 | 2,27 | 2,28 | -1,30% | 741.350,00 |
| 07.07.2025 | 2,25 | 2,31 | 2,25 | 2,31 | 2,21% | 690.578,00 |
| 03.07.2025 | 2,24 | 2,26 | 2,24 | 2,26 | 0,89% | 1.476.630,00 |
| 02.07.2025 | 2,22 | 2,24 | 2,22 | 2,24 | 0,67% | 502.278,00 |
| 01.07.2025 | 2,23 | 2,24 | 2,22 | 2,23 | -0,22% | 666.706,00 |
| 30.06.2025 | 2,24 | 2,25 | 2,22 | 2,23 | -0,45% | 775.909,00 |
| 27.06.2025 | 2,24 | 2,25 | 2,23 | 2,24 | 0,45% | 462.912,00 |
| 26.06.2025 | 2,20 | 2,23 | 2,19 | 2,23 | 1,36% | 314.990,00 |
| 25.06.2025 | 2,20 | 2,20 | 2,19 | 2,20 | 0,00% | 222.017,00 |
| 24.06.2025 | 2,18 | 2,20 | 2,16 | 2,20 | 0,92% | 492.311,00 |
| 23.06.2025 | 2,20 | 2,22 | 2,14 | 2,18 | -1,36% | 591.983,00 |
| 20.06.2025 | 2,22 | 2,22 | 2,19 | 2,21 | -0,45% | 599.384,00 |
| 18.06.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,00% | 484.022,00 |
| 17.06.2025 | 2,24 | 2,25 | 2,21 | 2,22 | -1,33% | 484.805,00 |
| 16.06.2025 | 2,28 | 2,30 | 2,24 | 2,25 | -1,32% | 895.570,00 |
| 13.06.2025 | 2,31 | 2,32 | 2,28 | 2,28 | -1,30% | 651.653,00 |
| 12.06.2025 | 2,31 | 2,32 | 2,30 | 2,31 | 0,00% | 592.687,00 |
| 11.06.2025 | 2,32 | 2,33 | 2,31 | 2,31 | -0,43% | 534.285,00 |
| 10.06.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,43% | 497.417,00 |
| 09.06.2025 | 2,30 | 2,32 | 2,30 | 2,31 | 0,87% | 600.282,00 |
| 06.06.2025 | 2,30 | 2,33 | 2,29 | 2,29 | 0,44% | 373.198,00 |
| 05.06.2025 | 2,28 | 2,29 | 2,26 | 2,28 | 0,00% | 448.886,00 |
| 04.06.2025 | 2,32 | 2,33 | 2,27 | 2,28 | -1,30% | 807.740,00 |
| 03.06.2025 | 2,32 | 2,33 | 2,31 | 2,31 | -0,86% | 479.339,00 |
| 02.06.2025 | 2,33 | 2,34 | 2,31 | 2,33 | 0,00% | 544.999,00 |
| 30.05.2025 | 2,34 | 2,34 | 2,32 | 2,33 | 0,00% | 644.158,00 |
| 29.05.2025 | 2,34 | 2,35 | 2,31 | 2,33 | 0,00% | 631.233,00 |
| 28.05.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,27% | 631.505,00 |
| 27.05.2025 | 2,37 | 2,39 | 2,35 | 2,36 | 0,00% | 528.674,00 |
| 23.05.2025 | 2,34 | 2,36 | 2,33 | 2,36 | 0,43% | 407.990,00 |
| 22.05.2025 | 2,38 | 2,38 | 2,34 | 2,35 | -0,84% | 578.338,00 |
| 21.05.2025 | 2,40 | 2,41 | 2,36 | 2,37 | -2,07% | 950.222,00 |