0,798$
-1,15%
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 | 0,80 | 0,81 | 0,79 | 0,80 | -1,24% | 1.216.056,00 |
| 11.11.2026 | 0,81 | 0,81 | 0,79 | 0,81 | -0,52% | 1.032.960,00 |
| 10.11.2026 | 0,82 | 0,83 | 0,79 | 0,81 | -1,89% | 1.467.123,00 |
| 09.11.2026 | 0,88 | 0,89 | 0,82 | 0,83 | -5,40% | 1.114.376,00 |
| 06.11.2026 | 0,84 | 0,88 | 0,84 | 0,87 | 4,10% | 936.750,00 |
| 05.11.2026 | 0,88 | 0,89 | 0,81 | 0,84 | -5,76% | 2.036.472,00 |
| 04.11.2026 | 0,92 | 0,93 | 0,88 | 0,89 | -4,55% | 2.232.074,00 |
| 03.11.2026 | 0,94 | 0,94 | 0,90 | 0,93 | -0,39% | 746.439,00 |
| 02.11.2026 | 0,93 | 1,00 | 0,92 | 0,94 | 1,97% | 2.739.454,00 |
| 30.10.2026 | 1,00 | 1,01 | 0,78 | 0,92 | -18,67% | 9.529.634,00 |
| 29.10.2026 | 1,13 | 1,16 | 1,11 | 1,13 | 0,89% | 1.572.996,00 |
| 28.10.2026 | 1,21 | 1,21 | 1,10 | 1,12 | -7,44% | 3.335.640,00 |
| 27.10.2026 | 1,19 | 1,23 | 1,17 | 1,21 | 2,54% | 1.665.900,00 |
| 26.10.2026 | 1,30 | 1,30 | 1,17 | 1,18 | -9,23% | 3.419.694,00 |
| 23.10.2026 | 1,32 | 1,33 | 1,29 | 1,30 | -1,89% | 755.589,00 |
| 22.10.2026 | 1,31 | 1,33 | 1,30 | 1,33 | 2,71% | 857.129,00 |
| 21.10.2026 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | 778.691,00 |
| 20.10.2026 | 1,29 | 1,31 | 1,28 | 1,29 | 0,78% | 734.224,00 |
| 19.10.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -2,29% | 1.636.994,00 |
| 16.10.2026 | 1,35 | 1,37 | 1,31 | 1,31 | -6,43% | 1.506.081,00 |
| 15.10.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 4,48% | 2.604.035,00 |
| 14.10.2026 | 1,33 | 1,35 | 1,33 | 1,34 | 0,37% | 1.020.891,00 |
| 13.10.2026 | 1,33 | 1,34 | 1,31 | 1,34 | 0,00% | 1.290.339,00 |
| 12.10.2026 | 1,32 | 1,34 | 1,28 | 1,34 | 1,14% | 2.434.946,00 |
| 09.10.2026 | 1,28 | 1,32 | 1,28 | 1,32 | 3,53% | 1.369.510,00 |
| 08.10.2026 | 1,26 | 1,28 | 1,25 | 1,28 | 1,59% | 830.286,00 |
| 07.10.2026 | 1,27 | 1,29 | 1,25 | 1,26 | -1,57% | 1.415.557,00 |
| 06.10.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 0,39% | 813.866,00 |
| 05.10.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 738.037,00 |
| 02.10.2026 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | 1.253.462,00 |
| 01.10.2026 | 1,28 | 1,30 | 1,28 | 1,29 | 0,39% | 1.250.235,00 |
| 30.09.2026 | 1,28 | 1,30 | 1,27 | 1,28 | 0,00% | 1.550.153,00 |
| 29.09.2026 | 1,28 | 1,29 | 1,26 | 1,28 | 0,39% | 1.150.460,00 |
| 28.09.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,39% | 1.083.686,00 |
| 25.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | 584.715,00 |
| 24.09.2026 | 1,27 | 1,28 | 1,25 | 1,27 | 0,40% | 830.074,00 |
| 23.09.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,00% | 734.118,00 |
| 22.09.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | 681.486,00 |
| 21.09.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -0,79% | 1.050.665,00 |
| 18.09.2026 | 1,27 | 1,28 | 1,24 | 1,27 | -0,78% | 1.207.595,00 |
| 17.09.2026 | 1,29 | 1,29 | 1,25 | 1,28 | 0,00% | 1.820.589,00 |
| 16.09.2026 | 1,29 | 1,30 | 1,25 | 1,28 | -2,79% | 2.296.915,00 |
| 15.09.2026 | 1,36 | 1,36 | 1,30 | 1,32 | -2,46% | 2.818.613,00 |
| 14.09.2026 | 1,35 | 1,36 | 1,34 | 1,35 | 0,75% | 1.408.987,00 |
| 11.09.2026 | 1,35 | 1,36 | 1,34 | 1,34 | 0,00% | 1.511.765,00 |
| 10.09.2026 | 1,34 | 1,34 | 1,33 | 1,34 | 0,00% | 962.717,00 |
| 09.09.2026 | 1,33 | 1,35 | 1,32 | 1,34 | 0,00% | 1.175.722,00 |
| 08.09.2026 | 1,36 | 1,37 | 1,32 | 1,34 | -0,74% | 1.595.082,00 |
| 04.09.2026 | 1,36 | 1,36 | 1,34 | 1,35 | 0,00% | 1.079.746,00 |
| 03.09.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -0,37% | 1.544.740,00 |
| 02.09.2026 | 1,36 | 1,37 | 1,34 | 1,36 | 1,12% | 1.181.870,00 |
| 01.09.2026 | 1,35 | 1,36 | 1,31 | 1,34 | 0,00% | 1.120.647,00 |
| 31.08.2026 | 1,38 | 1,39 | 1,34 | 1,34 | -1,83% | 1.964.839,00 |
| 28.08.2026 | 1,36 | 1,39 | 1,36 | 1,37 | 0,37% | 942.440,00 |
| 27.08.2026 | 1,36 | 1,39 | 1,34 | 1,36 | 1,12% | 976.476,00 |
| 26.08.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,82% | 1.146.999,00 |
| 25.08.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -0,72% | 1.843.492,00 |
| 24.08.2026 | 1,41 | 1,42 | 1,38 | 1,38 | -2,13% | 1.364.865,00 |
| 21.08.2026 | 1,41 | 1,42 | 1,40 | 1,41 | 1,44% | 952.173,00 |
| 20.08.2026 | 1,42 | 1,43 | 1,39 | 1,39 | -2,11% | 1.578.223,00 |
| 19.08.2026 | 1,44 | 1,45 | 1,41 | 1,42 | -1,39% | 1.430.937,00 |
| 18.08.2026 | 1,41 | 1,45 | 1,41 | 1,44 | 1,41% | 1.474.813,00 |
| 17.08.2026 | 1,42 | 1,43 | 1,37 | 1,42 | -2,74% | 2.130.182,00 |
| 14.08.2026 | 1,50 | 1,51 | 1,44 | 1,46 | -1,68% | 4.215.501,00 |
| 13.08.2026 | 1,54 | 1,54 | 1,47 | 1,49 | -3,57% | 2.071.358,00 |
| 12.08.2026 | 1,45 | 1,56 | 1,45 | 1,54 | 6,94% | 2.138.722,00 |
| 11.08.2026 | 1,45 | 1,48 | 1,43 | 1,44 | -0,69% | 1.683.986,00 |
| 10.08.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -2,68% | 2.519.260,00 |
| 07.08.2026 | 1,50 | 1,51 | 1,48 | 1,49 | 0,00% | 2.894.389,00 |
| 06.08.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | 864.913,00 |
| 05.08.2026 | 1,51 | 1,51 | 1,48 | 1,50 | 0,00% | 1.426.110,00 |
| 04.08.2026 | 1,53 | 1,53 | 1,48 | 1,50 | -0,99% | 1.608.779,00 |
| 03.08.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -2,26% | 3.196.297,00 |
| 31.07.2026 | 1,47 | 1,57 | 1,46 | 1,55 | 8,01% | 3.460.582,00 |
| 30.07.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,35% | 761.900,00 |
| 29.07.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 2,51% | 845.332,00 |
| 28.07.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -1,06% | 690.802,00 |
| 27.07.2026 | 1,44 | 1,49 | 1,38 | 1,41 | -2,08% | 1.450.261,00 |
| 24.07.2026 | 1,44 | 1,47 | 1,43 | 1,44 | -0,35% | 394.031,00 |
| 23.07.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -1,03% | 760.999,00 |
| 22.07.2026 | 1,48 | 1,49 | 1,44 | 1,46 | -0,68% | 639.044,00 |
| 21.07.2026 | 1,46 | 1,50 | 1,45 | 1,47 | -0,68% | 1.398.341,00 |
| 20.07.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 1,37% | 1.589.792,00 |
| 17.07.2026 | 1,50 | 1,53 | 1,45 | 1,46 | -7,59% | 1.501.262,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 3.526.955,00 |
| 15.07.2026 | 1,56 | 1,60 | 1,55 | 1,60 | 3,23% | 1.531.709,00 |
| 14.07.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 5,44% | 1.806.386,00 |
| 13.07.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 1.604.469,00 |
| 10.07.2026 | 1,49 | 1,52 | 1,47 | 1,49 | 0,34% | 1.376.859,00 |
| 09.07.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 0,34% | 1.466.075,00 |
| 08.07.2026 | 1,44 | 1,50 | 1,42 | 1,48 | 2,42% | 2.138.763,00 |
| 07.07.2026 | 1,42 | 1,46 | 1,39 | 1,45 | 1,98% | 1.661.788,00 |
| 06.07.2026 | 1,33 | 1,42 | 1,32 | 1,42 | 6,54% | 1.965.873,00 |
| 02.07.2026 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 1.383.802,00 |
| 01.07.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,38% | 1.488.196,00 |
| 30.06.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 1.262.447,00 |
| 29.06.2026 | 1,34 | 1,36 | 1,32 | 1,34 | 1,14% | 1.512.225,00 |
| 26.06.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -1,49% | 840.421,00 |
| 25.06.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 984.203,00 |
| 24.06.2026 | 1,28 | 1,34 | 1,25 | 1,31 | 2,34% | 1.194.137,00 |