1,805$
-2,45%
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 | 1,82 | 1,83 | 1,78 | 1,80 | -2,97% | 2.214.267,00 |
| 06.03.2026 | 1,86 | 1,87 | 1,84 | 1,85 | -1,07% | 1.757,00 |
| 05.03.2026 | 1,83 | 1,88 | 1,83 | 1,87 | 2,19% | 1.757,00 |
| 04.03.2026 | 1,85 | 1,85 | 1,81 | 1,83 | 0,55% | 883.538,00 |
| 03.03.2026 | 1,75 | 1,85 | 1,72 | 1,82 | 0,00% | 2.020.711,00 |
| 02.03.2026 | 1,75 | 1,82 | 1,75 | 1,82 | 2,82% | 1.076.098,00 |
| 27.02.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -1,67% | 1.079.631,00 |
| 26.02.2026 | 1,83 | 1,83 | 1,76 | 1,80 | -2,17% | 1.532.174,00 |
| 25.02.2026 | 1,77 | 1,85 | 1,77 | 1,84 | 3,95% | 1.149.972,00 |
| 24.02.2026 | 1,73 | 1,80 | 1,72 | 1,77 | 2,31% | 1.549.831,00 |
| 23.02.2026 | 1,80 | 1,81 | 1,72 | 1,73 | -2,81% | 1.726.443,00 |
| 20.02.2026 | 1,80 | 1,81 | 1,75 | 1,78 | -1,66% | 973.528,00 |
| 19.02.2026 | 1,85 | 1,86 | 1,79 | 1,81 | -1,09% | 1.252.630,00 |
| 18.02.2026 | 1,75 | 1,85 | 1,74 | 1,83 | 4,57% | 1.271.569,00 |
| 17.02.2026 | 1,78 | 1,78 | 1,73 | 1,75 | -3,31% | 2.859.171,00 |
| 13.02.2026 | 1,88 | 1,89 | 1,81 | 1,81 | -5,73% | 1.720.350,00 |
| 12.02.2026 | 1,91 | 1,93 | 1,89 | 1,92 | 1,05% | 1.991.072,00 |
| 11.02.2026 | 1,90 | 1,92 | 1,87 | 1,90 | 0,53% | 1.339.794,00 |
| 10.02.2026 | 1,91 | 1,92 | 1,88 | 1,89 | -1,05% | 1.446.726,00 |
| 09.02.2026 | 1,92 | 1,92 | 1,88 | 1,91 | 0,53% | 915.154,00 |
| 06.02.2026 | 1,88 | 1,92 | 1,84 | 1,90 | 2,70% | 868.295,00 |
| 05.02.2026 | 1,89 | 1,90 | 1,83 | 1,85 | -2,12% | 1.169.093,00 |
| 04.02.2026 | 1,85 | 1,90 | 1,84 | 1,89 | 2,72% | 932.839,00 |
| 03.02.2026 | 1,84 | 1,88 | 1,79 | 1,84 | 1,10% | 1.744.799,00 |
| 02.02.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -2,15% | 1.611.724,00 |
| 30.01.2026 | 1,94 | 1,94 | 1,86 | 1,86 | -3,63% | 1.721.641,00 |
| 29.01.2026 | 1,92 | 1,97 | 1,91 | 1,93 | 0,52% | 1.023.228,00 |
| 28.01.2026 | 1,91 | 1,92 | 1,89 | 1,92 | 2,13% | 874.421,00 |
| 27.01.2026 | 1,86 | 1,91 | 1,86 | 1,88 | 1,08% | 846.332,00 |
| 26.01.2026 | 1,89 | 1,90 | 1,84 | 1,86 | -1,59% | 905.082,00 |
| 23.01.2026 | 1,88 | 1,90 | 1,87 | 1,89 | 1,61% | 566.840,00 |
| 22.01.2026 | 1,86 | 1,89 | 1,85 | 1,86 | 1,09% | 676.836,00 |
| 21.01.2026 | 1,85 | 1,88 | 1,83 | 1,84 | 0,55% | 817.876,00 |
| 20.01.2026 | 1,88 | 1,88 | 1,82 | 1,83 | -0,49% | 1.318.067,00 |
| 19.01.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -1,12% | - |
| 16.01.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -4,62% | 1.464.294,00 |
| 15.01.2026 | 1,88 | 1,98 | 1,87 | 1,95 | 4,00% | 2.648.789,00 |
| 14.01.2026 | 1,86 | 1,88 | 1,85 | 1,88 | 1,35% | 1.139.523,00 |
| 13.01.2026 | 1,85 | 1,87 | 1,82 | 1,85 | 1,09% | 1.459.493,00 |
| 12.01.2026 | 1,80 | 1,86 | 1,78 | 1,83 | 2,81% | 1.349.097,00 |
| 09.01.2026 | 1,79 | 1,81 | 1,76 | 1,78 | 0,00% | 1.080.862,00 |
| 08.01.2026 | 1,79 | 1,82 | 1,78 | 1,78 | 0,00% | 1.029.949,00 |
| 07.01.2026 | 1,81 | 1,83 | 1,78 | 1,78 | -1,11% | 1.168.634,00 |
| 06.01.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -1,37% | 1.225.025,00 |
| 05.01.2026 | 1,78 | 1,83 | 1,77 | 1,83 | 4,29% | 1.021.506,00 |
| 02.01.2026 | 1,77 | 1,78 | 1,74 | 1,75 | -0,57% | 1.143.905,00 |
| 31.12.2025 | 1,73 | 1,78 | 1,72 | 1,76 | 1,73% | 1.453.347,00 |
| 30.12.2025 | 1,70 | 1,74 | 1,70 | 1,73 | 1,17% | 701.029,00 |
| 29.12.2025 | 1,71 | 1,74 | 1,70 | 1,71 | -0,58% | 1.015.231,00 |
| 26.12.2025 | 1,73 | 1,74 | 1,71 | 1,72 | -1,15% | 775.320,00 |
| 24.12.2025 | 1,74 | 1,75 | 1,71 | 1,74 | 0,00% | 477.021,00 |
| 23.12.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,58% | 525.208,00 |
| 22.12.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -1,70% | 1.150.039,00 |
| 19.12.2025 | 1,78 | 1,79 | 1,76 | 1,76 | -1,12% | 649.242,00 |
| 18.12.2025 | 1,79 | 1,81 | 1,76 | 1,78 | -0,84% | 672.804,00 |
| 17.12.2025 | 1,84 | 1,85 | 1,76 | 1,80 | -3,75% | 1.343.180,00 |
| 16.12.2025 | 1,85 | 1,88 | 1,85 | 1,87 | 0,81% | 1.774.894,00 |
| 15.12.2025 | 1,86 | 1,88 | 1,83 | 1,85 | 0,00% | 1.317.323,00 |
| 12.12.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,65% | 842.456,00 |
| 11.12.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,09% | 736.287,00 |
| 10.12.2025 | 1,85 | 1,86 | 1,84 | 1,84 | -0,54% | 526.501,00 |
| 09.12.2025 | 1,86 | 1,87 | 1,85 | 1,85 | 0,27% | 624.592,00 |
| 08.12.2025 | 1,84 | 1,86 | 1,84 | 1,85 | 0,82% | 670.018,00 |
| 05.12.2025 | 1,85 | 1,87 | 1,83 | 1,83 | -0,54% | 700.068,00 |
| 04.12.2025 | 1,84 | 1,85 | 1,84 | 1,84 | 0,00% | 578.017,00 |
| 03.12.2025 | 1,84 | 1,85 | 1,82 | 1,84 | 0,55% | 524.026,00 |
| 02.12.2025 | 1,85 | 1,86 | 1,82 | 1,83 | -0,27% | 654.041,00 |
| 01.12.2025 | 1,85 | 1,86 | 1,83 | 1,84 | -0,81% | 1.087.217,00 |
| 28.11.2025 | 1,85 | 1,87 | 1,83 | 1,85 | 0,00% | 849.195,00 |
| 26.11.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,54% | 478.263,00 |
| 25.11.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,00% | 608.990,00 |
| 24.11.2025 | 1,81 | 1,87 | 1,81 | 1,84 | 0,00% | 723.335,00 |
| 21.11.2025 | 1,80 | 1,87 | 1,80 | 1,84 | 1,94% | 603.774,00 |
| 20.11.2025 | 1,89 | 1,91 | 1,80 | 1,81 | -3,48% | 665.742,00 |
| 19.11.2025 | 1,89 | 1,90 | 1,86 | 1,87 | -0,80% | 347.178,00 |
| 18.11.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 1,34% | 463.432,00 |
| 17.11.2025 | 1,88 | 1,90 | 1,85 | 1,86 | -1,06% | 587.489,00 |
| 14.11.2025 | 1,90 | 1,93 | 1,87 | 1,88 | -3,59% | 645.570,00 |
| 13.11.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -1,02% | 1.266.705,00 |
| 12.11.2025 | 1,98 | 2,01 | 1,97 | 1,97 | 0,00% | 1.116.951,00 |
| 11.11.2025 | 1,98 | 2,01 | 1,95 | 1,97 | -0,25% | 795.909,00 |
| 10.11.2025 | 1,94 | 2,05 | 1,93 | 1,98 | 3,40% | 1.383.010,00 |
| 07.11.2025 | 1,88 | 1,93 | 1,86 | 1,91 | 1,60% | 515.259,00 |
| 06.11.2025 | 1,93 | 1,94 | 1,88 | 1,88 | -2,08% | 540.204,00 |
| 05.11.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 2,67% | 701.121,00 |
| 04.11.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -1,06% | 527.052,00 |
| 03.11.2025 | 1,90 | 1,91 | 1,83 | 1,89 | -0,53% | 1.068.519,00 |
| 31.10.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 3,83% | 659.281,00 |
| 30.10.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -1,61% | 349.424,00 |
| 29.10.2025 | 1,85 | 1,89 | 1,83 | 1,86 | 0,54% | 495.432,00 |
| 28.10.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | 351.833,00 |
| 27.10.2025 | 1,87 | 1,90 | 1,85 | 1,86 | 0,54% | 561.066,00 |
| 24.10.2025 | 1,85 | 1,88 | 1,83 | 1,85 | 0,31% | 497.871,00 |
| 23.10.2025 | 1,77 | 1,84 | 1,77 | 1,84 | 3,61% | - |
| 22.10.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 1,14% | 759.739,00 |
| 21.10.2025 | 1,74 | 1,78 | 1,71 | 1,76 | 1,73% | 496.706,00 |
| 20.10.2025 | 1,79 | 1,80 | 1,68 | 1,73 | -2,02% | 1.093.926,00 |
| 17.10.2025 | 1,84 | 1,84 | 1,76 | 1,77 | -5,07% | - |
| 16.10.2025 | 1,92 | 1,93 | 1,86 | 1,86 | -3,63% | 1.428.186,00 |
| 15.10.2025 | 1,86 | 1,94 | 1,85 | 1,93 | 5,46% | 1.074.802,00 |