50,370$
-1,02%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 50,49 | 50,82 | 49,09 | 50,37 | -1,02% | 34.201,00 |
| 10.04.2025 | 52,22 | 52,81 | 48,61 | 50,89 | -6,28% | 667.968,00 |
| 09.04.2025 | 45,28 | 54,59 | 44,40 | 54,30 | 17,92% | 931.899,00 |
| 08.04.2025 | 53,48 | 54,27 | 45,61 | 46,05 | -13,21% | 632.860,00 |
| 07.04.2025 | 54,41 | 56,03 | 50,95 | 53,06 | -7,19% | 891.656,00 |
| 04.04.2025 | 53,71 | 58,09 | 52,92 | 57,17 | 4,27% | 961.243,00 |
| 03.04.2025 | 57,25 | 58,05 | 54,40 | 54,83 | -9,97% | 593.841,00 |
| 02.04.2025 | 58,46 | 61,02 | 58,46 | 60,90 | 2,61% | 307.458,00 |
| 01.04.2025 | 59,55 | 60,04 | 58,06 | 59,35 | 1,16% | 537.838,00 |
| 31.03.2025 | 58,89 | 60,71 | 58,13 | 58,67 | -0,49% | 705.517,00 |
| 28.03.2025 | 54,84 | 61,99 | 53,23 | 58,96 | -5,72% | 1.330.880,00 |
| 27.03.2025 | 61,16 | 64,39 | 60,96 | 62,54 | 1,25% | 504.293,00 |
| 26.03.2025 | 60,98 | 62,30 | 60,38 | 61,77 | 0,60% | 344.230,00 |
| 25.03.2025 | 61,26 | 62,37 | 60,34 | 61,40 | 0,21% | 372.411,00 |
| 24.03.2025 | 61,01 | 61,70 | 60,46 | 61,27 | 1,91% | 317.452,00 |
| 21.03.2025 | 60,11 | 61,32 | 59,31 | 60,12 | -1,65% | 562.749,00 |
| 20.03.2025 | 61,02 | 63,14 | 61,02 | 61,13 | -0,50% | 276.293,00 |
| 19.03.2025 | 61,95 | 62,43 | 60,42 | 61,44 | -0,19% | 419.936,00 |
| 18.03.2025 | 59,96 | 61,65 | 59,68 | 61,56 | 0,95% | 370.165,00 |
| 17.03.2025 | 56,70 | 61,05 | 56,70 | 60,98 | 7,45% | 675.473,00 |
| 14.03.2025 | 55,80 | 56,89 | 54,02 | 56,75 | 2,73% | 534.385,00 |
| 13.03.2025 | 56,88 | 57,14 | 54,58 | 55,24 | -3,22% | 745.608,00 |
| 12.03.2025 | 60,76 | 60,97 | 56,99 | 57,08 | -5,70% | 689.890,00 |
| 11.03.2025 | 62,30 | 62,40 | 59,46 | 60,53 | -2,62% | 518.685,00 |
| 10.03.2025 | 61,89 | 64,55 | 61,78 | 62,16 | -0,38% | 649.972,00 |
| 07.03.2025 | 60,05 | 63,20 | 60,05 | 62,40 | 4,10% | 361.903,00 |
| 06.03.2025 | 58,04 | 60,29 | 58,04 | 59,94 | 2,23% | 443.614,00 |
| 05.03.2025 | 58,29 | 59,25 | 57,55 | 58,63 | 0,24% | 420.080,00 |
| 04.03.2025 | 59,03 | 60,00 | 58,02 | 58,49 | -2,89% | 479.034,00 |
| 03.03.2025 | 62,43 | 62,54 | 59,82 | 60,23 | -2,90% | 742.450,00 |
| 28.02.2025 | 64,07 | 64,87 | 61,10 | 62,03 | -2,76% | 451.746,00 |
| 27.02.2025 | 65,52 | 65,53 | 63,65 | 63,79 | -2,51% | 333.120,00 |
| 26.02.2025 | 68,00 | 68,38 | 65,35 | 65,43 | -3,75% | 331.246,00 |
| 25.02.2025 | 70,10 | 70,51 | 67,95 | 67,98 | -4,23% | 312.123,00 |
| 24.02.2025 | 71,32 | 72,48 | 70,93 | 70,98 | -1,13% | 220.485,00 |
| 21.02.2025 | 73,12 | 73,31 | 70,78 | 71,79 | -0,36% | 235.610,00 |
| 20.02.2025 | 71,43 | 72,56 | 70,73 | 72,05 | 0,85% | 215.533,00 |
| 19.02.2025 | 71,27 | 72,50 | 70,27 | 71,44 | -0,93% | 248.259,00 |
| 18.02.2025 | 73,19 | 73,19 | 70,43 | 72,11 | -2,02% | 286.470,00 |
| 14.02.2025 | 75,25 | 75,59 | 73,54 | 73,60 | -1,89% | 218.014,00 |
| 13.02.2025 | 73,90 | 75,89 | 73,07 | 75,02 | 1,85% | 187.957,00 |
| 12.02.2025 | 72,16 | 74,28 | 71,99 | 73,66 | -0,11% | 290.040,00 |
| 11.02.2025 | 73,22 | 73,85 | 71,05 | 73,74 | -0,99% | 241.193,00 |
| 10.02.2025 | 72,83 | 75,44 | 71,85 | 74,48 | 2,32% | 375.512,00 |
| 07.02.2025 | 73,62 | 74,18 | 71,38 | 72,79 | -1,69% | 373.884,00 |
| 06.02.2025 | 75,54 | 76,97 | 73,91 | 74,04 | -0,99% | 256.761,00 |
| 05.02.2025 | 76,27 | 76,71 | 74,77 | 74,78 | -1,49% | 222.045,00 |
| 04.02.2025 | 75,72 | 78,15 | 75,61 | 75,91 | 0,54% | 400.666,00 |
| 03.02.2025 | 82,24 | 82,24 | 75,49 | 75,50 | -9,97% | 410.730,00 |
| 31.01.2025 | 85,91 | 86,43 | 83,04 | 83,86 | -2,82% | 203.902,00 |
| 30.01.2025 | 85,89 | 87,93 | 85,30 | 86,29 | 0,99% | 153.109,00 |
| 29.01.2025 | 85,63 | 87,26 | 84,91 | 85,44 | -0,34% | 205.078,00 |
| 28.01.2025 | 85,82 | 86,59 | 84,71 | 85,73 | -0,63% | 198.633,00 |
| 27.01.2025 | 82,44 | 86,63 | 82,40 | 86,27 | 4,93% | 340.436,00 |
| 24.01.2025 | 82,04 | 83,69 | 81,68 | 82,22 | -0,11% | 245.155,00 |
| 23.01.2025 | 84,37 | 84,40 | 81,40 | 82,31 | -3,13% | 343.905,00 |
| 22.01.2025 | 84,41 | 85,87 | 83,99 | 84,97 | 0,08% | 202.587,00 |
| 21.01.2025 | 86,60 | 86,76 | 83,66 | 84,90 | -0,45% | 316.162,00 |
| 17.01.2025 | 86,73 | 86,91 | 85,13 | 85,28 | -1,54% | 269.673,00 |
| 16.01.2025 | 88,20 | 88,20 | 84,88 | 86,61 | -1,64% | 297.539,00 |
| 15.01.2025 | 88,01 | 89,86 | 87,90 | 88,05 | 2,24% | 292.518,00 |
| 14.01.2025 | 87,37 | 89,10 | 85,75 | 86,12 | -0,86% | 341.394,00 |
| 13.01.2025 | 85,69 | 87,30 | 84,58 | 86,87 | 0,99% | 319.031,00 |
| 10.01.2025 | 85,27 | 87,40 | 84,44 | 86,02 | -0,64% | 535.928,00 |
| 08.01.2025 | 82,40 | 86,67 | 81,36 | 86,57 | 4,13% | 336.760,00 |
| 07.01.2025 | 83,14 | 84,62 | 82,38 | 83,14 | 0,51% | 314.700,00 |
| 06.01.2025 | 80,89 | 83,83 | 80,89 | 82,72 | 3,13% | 256.479,00 |
| 03.01.2025 | 78,98 | 80,26 | 77,50 | 80,21 | 2,09% | 217.136,00 |
| 02.01.2025 | 79,65 | 81,44 | 77,64 | 78,57 | -0,27% | 221.577,00 |
| 31.12.2024 | 76,88 | 79,57 | 76,09 | 78,78 | 3,54% | 304.013,00 |
| 30.12.2024 | 75,37 | 76,68 | 74,37 | 76,09 | -2,21% | 396.920,00 |
| 27.12.2024 | 78,26 | 79,17 | 77,64 | 77,81 | -1,37% | 306.462,00 |
| 26.12.2024 | 79,58 | 80,44 | 78,75 | 78,89 | -1,12% | 286.037,00 |
| 24.12.2024 | 80,70 | 80,96 | 78,63 | 79,78 | -1,32% | 152.830,00 |
| 23.12.2024 | 81,23 | 82,20 | 80,03 | 80,85 | -0,22% | 307.114,00 |
| 20.12.2024 | 80,47 | 82,65 | 79,30 | 81,03 | -0,55% | 843.963,00 |
| 19.12.2024 | 82,84 | 83,94 | 81,09 | 81,48 | -0,60% | 305.900,00 |
| 18.12.2024 | 85,26 | 86,00 | 81,04 | 81,97 | -3,95% | 373.564,00 |
| 17.12.2024 | 85,87 | 87,35 | 84,81 | 85,34 | -1,23% | 306.788,00 |
| 16.12.2024 | 81,46 | 87,81 | 81,17 | 86,40 | 5,96% | 526.581,00 |
| 13.12.2024 | 77,45 | 81,84 | 76,21 | 81,54 | 6,08% | 628.990,00 |
| 12.12.2024 | 78,16 | 84,49 | 75,37 | 76,87 | -8,61% | 1.402.134,00 |
| 11.12.2024 | 83,60 | 84,77 | 83,15 | 84,11 | 0,98% | 566.949,00 |
| 10.12.2024 | 81,23 | 83,85 | 79,85 | 83,29 | 2,27% | 496.498,00 |
| 09.12.2024 | 80,16 | 82,68 | 80,16 | 81,44 | 1,99% | 477.223,00 |
| 06.12.2024 | 81,33 | 81,94 | 79,66 | 79,85 | -0,18% | 199.797,00 |
| 05.12.2024 | 80,02 | 80,97 | 79,61 | 79,99 | -1,60% | 301.563,00 |
| 04.12.2024 | 80,55 | 82,38 | 80,55 | 81,29 | 0,43% | 296.830,00 |
| 03.12.2024 | 83,50 | 83,50 | 80,01 | 80,94 | -2,79% | 404.806,00 |
| 02.12.2024 | 83,17 | 84,87 | 82,48 | 83,26 | 0,11% | 341.261,00 |
| 29.11.2024 | 83,95 | 84,64 | 82,66 | 83,17 | 0,24% | 226.998,00 |
| 27.11.2024 | 80,86 | 83,39 | 80,86 | 82,97 | 3,03% | 298.158,00 |
| 26.11.2024 | 80,51 | 81,22 | 79,69 | 80,53 | -1,49% | 409.196,00 |
| 25.11.2024 | 78,81 | 82,84 | 78,81 | 81,75 | 5,08% | 522.005,00 |
| 22.11.2024 | 76,89 | 78,63 | 75,96 | 77,80 | 2,00% | 326.997,00 |
| 21.11.2024 | 74,94 | 76,40 | 74,80 | 76,28 | 2,15% | 60.389,00 |
| 20.11.2024 | 74,76 | 74,89 | 73,40 | 74,67 | -1,19% | 264.314,00 |
| 19.11.2024 | 74,50 | 77,04 | 74,50 | 75,57 | -0,41% | 294.478,00 |
| 18.11.2024 | 76,88 | 77,35 | 75,42 | 75,88 | -0,71% | 187.391,00 |
| 15.11.2024 | 77,69 | 77,91 | 75,85 | 76,42 | -0,75% | 203.356,00 |