102,340$
1,69%
Echtzeit-Aktienkurs Oxford Industries
Bid:
Ask:
Aktienkurse zur Oxford Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 102,13 | 104,04 | 101,30 | 102,39 | 1,74% | 189.534,00 |
| 25.07.2024 | 99,51 | 101,53 | 97,90 | 100,64 | 1,63% | 158.152,00 |
| 24.07.2024 | 100,13 | 101,21 | 98,77 | 99,03 | -1,62% | 274.448,00 |
| 23.07.2024 | 97,96 | 101,39 | 97,69 | 100,66 | 1,89% | 244.711,00 |
| 22.07.2024 | 98,78 | 99,75 | 96,85 | 98,79 | 0,24% | 184.492,00 |
| 19.07.2024 | 100,16 | 100,72 | 98,01 | 98,55 | -2,45% | 138.910,00 |
| 18.07.2024 | 103,93 | 105,74 | 100,91 | 101,02 | -3,23% | 135.478,00 |
| 17.07.2024 | 102,29 | 104,98 | 102,29 | 104,39 | 1,25% | 166.628,00 |
| 16.07.2024 | 102,50 | 103,85 | 101,50 | 103,10 | 1,73% | 251.484,00 |
| 15.07.2024 | 101,88 | 103,87 | 101,33 | 101,35 | -0,52% | 230.158,00 |
| 12.07.2024 | 101,21 | 102,81 | 101,08 | 101,88 | 1,39% | 224.343,00 |
| 11.07.2024 | 98,90 | 100,91 | 97,88 | 100,48 | 4,30% | 227.521,00 |
| 10.07.2024 | 96,25 | 96,97 | 95,68 | 96,34 | 0,85% | 172.077,00 |
| 09.07.2024 | 97,04 | 97,04 | 95,50 | 95,53 | -2,12% | 147.723,00 |
| 08.07.2024 | 97,91 | 98,76 | 97,50 | 97,60 | 0,04% | 198.726,00 |
| 05.07.2024 | 98,57 | 99,77 | 97,11 | 97,56 | -1,46% | 167.430,00 |
| 03.07.2024 | 99,98 | 100,44 | 98,27 | 99,01 | -1,09% | 83.937,00 |
| 02.07.2024 | 99,22 | 101,17 | 98,62 | 100,10 | 1,16% | 270.557,00 |
| 01.07.2024 | 100,39 | 100,39 | 98,11 | 98,95 | -1,20% | 306.997,00 |
| 28.06.2024 | 98,18 | 100,33 | 98,18 | 100,15 | 2,35% | 373.489,00 |
| 27.06.2024 | 98,98 | 99,45 | 96,59 | 97,85 | -1,74% | 315.334,00 |
| 26.06.2024 | 100,65 | 100,86 | 98,63 | 99,58 | -0,98% | 329.196,00 |
| 25.06.2024 | 102,76 | 102,95 | 99,91 | 100,57 | -2,31% | 311.836,00 |
| 24.06.2024 | 99,93 | 103,68 | 99,59 | 102,95 | 2,47% | 352.723,00 |
| 21.06.2024 | 100,49 | 100,74 | 99,18 | 100,47 | 0,15% | 1.574.089,00 |
| 20.06.2024 | 100,08 | 101,81 | 99,56 | 100,32 | -0,38% | 420.514,00 |
| 18.06.2024 | 101,50 | 101,93 | 99,55 | 100,70 | -1,11% | 283.788,00 |
| 17.06.2024 | 99,44 | 101,85 | 97,55 | 101,83 | 2,42% | 499.727,00 |
| 14.06.2024 | 101,20 | 101,54 | 98,91 | 99,42 | -2,39% | 640.257,00 |
| 13.06.2024 | 97,70 | 102,51 | 94,84 | 101,85 | 0,82% | 951.680,00 |
| 12.06.2024 | 104,69 | 104,90 | 100,24 | 101,02 | -0,98% | 683.549,00 |
| 11.06.2024 | 101,56 | 102,11 | 100,34 | 102,02 | 0,19% | 256.509,00 |
| 10.06.2024 | 100,91 | 101,96 | 100,00 | 101,83 | -0,94% | 347.569,00 |
| 07.06.2024 | 102,50 | 103,51 | 102,15 | 102,80 | -0,76% | 295.076,00 |
| 06.06.2024 | 107,58 | 107,58 | 103,01 | 103,59 | -3,50% | 345.293,00 |
| 05.06.2024 | 106,51 | 107,47 | 105,71 | 107,35 | 1,04% | 199.064,00 |
| 04.06.2024 | 108,36 | 109,48 | 106,08 | 106,24 | -2,73% | 244.807,00 |
| 03.06.2024 | 110,59 | 111,44 | 108,79 | 109,22 | -1,33% | 402.469,00 |
| 31.05.2024 | 108,33 | 110,73 | 108,33 | 110,69 | 3,08% | 230.490,00 |
| 30.05.2024 | 107,42 | 108,16 | 106,50 | 107,38 | 0,54% | 324.244,00 |
| 29.05.2024 | 106,24 | 107,13 | 104,61 | 106,80 | -0,27% | 245.989,00 |
| 28.05.2024 | 107,23 | 108,22 | 106,47 | 107,09 | 1,03% | 260.559,00 |
| 24.05.2024 | 105,41 | 106,24 | 104,25 | 106,00 | 1,82% | 257.155,00 |
| 23.05.2024 | 105,05 | 105,28 | 102,22 | 104,11 | -1,36% | 431.177,00 |
| 22.05.2024 | 107,00 | 108,36 | 105,22 | 105,55 | -1,87% | 300.394,00 |
| 21.05.2024 | 107,44 | 107,64 | 105,65 | 107,56 | -0,02% | 165.670,00 |
| 20.05.2024 | 105,86 | 107,80 | 105,86 | 107,58 | 1,59% | 182.434,00 |
| 17.05.2024 | 107,30 | 107,30 | 104,77 | 105,90 | -1,33% | 167.389,00 |
| 16.05.2024 | 106,47 | 107,91 | 106,19 | 107,33 | 0,71% | 164.463,00 |
| 15.05.2024 | 108,24 | 108,24 | 105,35 | 106,57 | -0,89% | 178.144,00 |
| 14.05.2024 | 111,25 | 111,25 | 107,23 | 107,53 | -1,38% | 187.335,00 |
| 13.05.2024 | 110,41 | 111,46 | 108,81 | 109,04 | -0,18% | 130.539,00 |
| 10.05.2024 | 110,27 | 110,27 | 108,66 | 109,24 | -0,76% | 104.031,00 |
| 09.05.2024 | 107,27 | 110,20 | 106,75 | 110,08 | 3,14% | 119.617,00 |
| 08.05.2024 | 106,62 | 108,33 | 106,58 | 106,73 | -0,83% | 152.404,00 |
| 07.05.2024 | 108,88 | 110,52 | 107,59 | 107,62 | -1,04% | 182.753,00 |
| 06.05.2024 | 109,81 | 110,16 | 108,58 | 108,75 | -0,06% | 176.938,00 |
| 03.05.2024 | 110,70 | 110,73 | 108,02 | 108,82 | -0,02% | 132.736,00 |
| 02.05.2024 | 109,27 | 109,68 | 107,71 | 108,84 | 1,14% | 174.551,00 |
| 01.05.2024 | 108,12 | 108,83 | 105,61 | 107,61 | -0,16% | 177.636,00 |
| 30.04.2024 | 108,81 | 110,60 | 107,56 | 107,78 | -1,96% | 237.248,00 |
| 29.04.2024 | 107,70 | 110,84 | 106,71 | 109,94 | 3,03% | 302.145,00 |
| 26.04.2024 | 106,21 | 108,07 | 106,20 | 106,71 | 0,91% | 165.107,00 |
| 25.04.2024 | 105,89 | 106,50 | 104,30 | 105,75 | -1,40% | 179.068,00 |
| 24.04.2024 | 107,36 | 108,50 | 106,18 | 107,25 | -0,48% | 163.088,00 |
| 23.04.2024 | 103,76 | 108,43 | 103,76 | 107,77 | 3,77% | 234.728,00 |
| 22.04.2024 | 105,06 | 106,20 | 103,81 | 103,85 | -0,83% | 220.151,00 |
| 19.04.2024 | 102,55 | 105,39 | 102,55 | 104,72 | 1,55% | 223.099,00 |
| 18.04.2024 | 102,35 | 104,64 | 101,96 | 103,12 | 0,68% | 189.288,00 |
| 17.04.2024 | 104,06 | 105,01 | 102,16 | 102,42 | -0,57% | 229.730,00 |
| 16.04.2024 | 101,69 | 103,20 | 101,31 | 103,01 | 0,48% | 227.962,00 |
| 15.04.2024 | 105,57 | 105,57 | 101,63 | 102,52 | -2,41% | 334.653,00 |
| 12.04.2024 | 107,71 | 108,77 | 105,04 | 105,05 | -3,69% | 306.198,00 |
| 11.04.2024 | 107,91 | 109,17 | 107,35 | 109,07 | 1,53% | 173.622,00 |
| 10.04.2024 | 107,74 | 108,75 | 106,48 | 107,43 | -2,38% | 223.360,00 |
| 09.04.2024 | 109,26 | 110,14 | 107,91 | 110,05 | 1,45% | 178.321,00 |
| 08.04.2024 | 105,38 | 108,58 | 105,07 | 108,48 | 2,77% | 322.151,00 |
| 05.04.2024 | 104,49 | 106,00 | 103,75 | 105,56 | 0,75% | 390.865,00 |
| 04.04.2024 | 106,18 | 106,18 | 104,36 | 104,77 | 0,14% | 234.939,00 |
| 03.04.2024 | 105,00 | 105,72 | 103,82 | 104,62 | -0,87% | 283.229,00 |
| 02.04.2024 | 106,92 | 109,22 | 104,55 | 105,54 | -2,53% | 455.446,00 |
| 01.04.2024 | 100,95 | 109,94 | 99,92 | 108,28 | -3,67% | 835.091,00 |
| 28.03.2024 | 112,66 | 113,88 | 111,57 | 112,40 | -0,06% | 308.268,00 |
| 27.03.2024 | 109,34 | 112,71 | 109,34 | 112,47 | 4,02% | 254.580,00 |
| 26.03.2024 | 109,78 | 110,24 | 108,04 | 108,12 | -1,32% | 192.458,00 |
| 25.03.2024 | 110,35 | 111,99 | 109,50 | 109,57 | -0,15% | 198.998,00 |
| 22.03.2024 | 111,15 | 111,26 | 109,28 | 109,74 | -1,82% | 175.064,00 |
| 21.03.2024 | 110,61 | 111,95 | 109,40 | 111,77 | 1,12% | 170.948,00 |
| 20.03.2024 | 106,75 | 111,09 | 106,48 | 110,53 | 3,66% | 254.737,00 |
| 19.03.2024 | 103,43 | 106,91 | 103,43 | 106,63 | 2,94% | 186.402,00 |
| 18.03.2024 | 105,34 | 106,16 | 102,55 | 103,58 | -2,36% | 194.943,00 |
| 15.03.2024 | 104,74 | 106,77 | 104,74 | 106,08 | 1,22% | 813.015,00 |
| 14.03.2024 | 106,74 | 107,04 | 104,08 | 104,80 | -1,53% | 186.269,00 |
| 13.03.2024 | 105,91 | 107,32 | 105,51 | 106,43 | 0,13% | 169.370,00 |
| 12.03.2024 | 105,56 | 107,00 | 104,80 | 106,29 | 1,31% | 172.432,00 |
| 11.03.2024 | 105,46 | 106,09 | 104,38 | 104,92 | -0,77% | 186.371,00 |
| 08.03.2024 | 105,95 | 108,11 | 105,44 | 105,73 | 1,08% | 284.993,00 |
| 07.03.2024 | 104,34 | 105,43 | 103,23 | 104,60 | 0,43% | 249.345,00 |
| 06.03.2024 | 100,34 | 104,33 | 99,81 | 104,15 | 6,91% | 412.962,00 |
| 05.03.2024 | 97,06 | 98,49 | 96,88 | 97,42 | 0,01% | 153.220,00 |