42,050$
4,47%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,24 | 42,05 | 40,11 | 42,05 | 4,47% | 9.816,00 |
| 30.06.2025 | 39,78 | 40,79 | 39,57 | 40,25 | 1,26% | 549.756,00 |
| 27.06.2025 | 38,02 | 39,75 | 37,94 | 39,75 | 6,03% | 899.972,00 |
| 26.06.2025 | 37,74 | 38,16 | 37,02 | 37,49 | 0,62% | 686.627,00 |
| 25.06.2025 | 38,23 | 38,29 | 36,99 | 37,26 | -2,13% | 525.356,00 |
| 24.06.2025 | 40,40 | 40,74 | 37,98 | 38,07 | -4,83% | 560.405,00 |
| 23.06.2025 | 40,72 | 41,44 | 39,33 | 40,00 | -2,94% | 647.314,00 |
| 20.06.2025 | 41,82 | 42,19 | 41,00 | 41,21 | 1,18% | 679.582,00 |
| 18.06.2025 | 42,13 | 42,73 | 40,46 | 40,73 | -3,94% | 483.831,00 |
| 17.06.2025 | 41,49 | 43,00 | 40,81 | 42,40 | 1,24% | 634.087,00 |
| 16.06.2025 | 40,49 | 41,90 | 38,74 | 41,88 | 6,03% | 1.151.753,00 |
| 13.06.2025 | 42,42 | 42,72 | 39,28 | 39,50 | -8,29% | 1.061.123,00 |
| 12.06.2025 | 45,77 | 48,00 | 42,90 | 43,07 | -13,91% | 1.719.377,00 |
| 11.06.2025 | 55,28 | 55,76 | 50,03 | 50,03 | -8,60% | 960.534,00 |
| 10.06.2025 | 55,75 | 56,34 | 54,07 | 54,74 | -0,53% | 366.924,00 |
| 09.06.2025 | 55,79 | 56,25 | 53,99 | 55,03 | 0,22% | 358.032,00 |
| 06.06.2025 | 54,70 | 55,64 | 54,09 | 54,91 | 0,94% | 320.243,00 |
| 05.06.2025 | 54,80 | 56,39 | 54,15 | 54,40 | 0,48% | 267.612,00 |
| 04.06.2025 | 54,22 | 54,85 | 53,63 | 54,14 | 0,00% | 252.154,00 |
| 03.06.2025 | 52,69 | 54,64 | 52,33 | 54,14 | 3,14% | 216.559,00 |
| 02.06.2025 | 53,30 | 53,30 | 52,03 | 52,49 | -2,22% | 238.146,00 |
| 30.05.2025 | 53,39 | 54,32 | 53,09 | 53,68 | -1,07% | 443.347,00 |
| 29.05.2025 | 55,88 | 56,22 | 53,44 | 54,26 | -1,36% | 259.147,00 |
| 28.05.2025 | 55,37 | 55,97 | 54,93 | 55,01 | -0,49% | 348.619,00 |
| 27.05.2025 | 53,59 | 55,44 | 53,04 | 55,28 | 4,64% | 310.127,00 |
| 23.05.2025 | 52,45 | 53,25 | 52,45 | 52,83 | -2,76% | 248.186,00 |
| 22.05.2025 | 53,21 | 54,72 | 53,13 | 54,33 | 1,91% | 212.491,00 |
| 21.05.2025 | 55,75 | 55,75 | 52,65 | 53,31 | -5,46% | 382.989,00 |
| 20.05.2025 | 56,03 | 56,90 | 55,83 | 56,39 | 0,88% | 276.831,00 |
| 19.05.2025 | 55,82 | 56,35 | 55,29 | 55,90 | -2,10% | 344.592,00 |
| 16.05.2025 | 57,21 | 57,55 | 56,32 | 57,10 | -0,19% | 345.506,00 |
| 15.05.2025 | 56,80 | 57,73 | 55,34 | 57,21 | -0,16% | 508.010,00 |
| 14.05.2025 | 57,90 | 58,55 | 57,20 | 57,30 | -2,00% | 318.982,00 |
| 13.05.2025 | 58,93 | 58,99 | 57,60 | 58,47 | 0,39% | 290.116,00 |
| 12.05.2025 | 58,10 | 60,31 | 56,92 | 58,24 | 8,31% | 630.710,00 |
| 09.05.2025 | 54,82 | 55,21 | 53,35 | 53,77 | -2,54% | 414.014,00 |
| 08.05.2025 | 53,55 | 55,57 | 53,27 | 55,17 | 3,78% | 584.941,00 |
| 07.05.2025 | 52,67 | 53,52 | 52,00 | 53,16 | 1,92% | 288.105,00 |
| 06.05.2025 | 52,05 | 52,35 | 50,85 | 52,16 | -1,17% | 334.729,00 |
| 05.05.2025 | 49,96 | 53,20 | 49,53 | 52,78 | 5,60% | 655.588,00 |
| 02.05.2025 | 48,73 | 50,41 | 48,35 | 49,98 | 3,91% | 300.808,00 |
| 01.05.2025 | 48,76 | 49,58 | 47,67 | 48,10 | -1,03% | 296.613,00 |
| 30.04.2025 | 48,00 | 48,87 | 46,83 | 48,60 | -0,98% | 437.699,00 |
| 29.04.2025 | 49,24 | 49,88 | 48,84 | 49,08 | -1,39% | 351.634,00 |
| 28.04.2025 | 51,44 | 52,21 | 49,07 | 49,77 | -4,12% | 505.417,00 |
| 25.04.2025 | 50,96 | 51,97 | 49,59 | 51,91 | 1,11% | 403.604,00 |
| 24.04.2025 | 47,35 | 51,57 | 47,14 | 51,34 | 8,34% | 478.192,00 |
| 23.04.2025 | 48,77 | 50,32 | 47,14 | 47,39 | 1,00% | 404.499,00 |
| 22.04.2025 | 46,20 | 47,16 | 44,76 | 46,92 | 3,76% | 436.294,00 |
| 21.04.2025 | 44,12 | 45,79 | 43,23 | 45,22 | 0,94% | 448.595,00 |
| 17.04.2025 | 42,64 | 45,04 | 42,12 | 44,80 | 3,11% | 431.177,00 |
| 16.04.2025 | 46,32 | 46,35 | 43,01 | 43,45 | -4,82% | 549.216,00 |
| 15.04.2025 | 48,93 | 49,40 | 45,60 | 45,65 | -7,61% | 551.889,00 |
| 14.04.2025 | 52,00 | 52,00 | 48,11 | 49,41 | -2,81% | 469.377,00 |
| 11.04.2025 | 50,58 | 51,02 | 49,00 | 50,84 | -0,10% | 346.824,00 |
| 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 |