2,150$
0,47%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,29 | 2,30 | 2,10 | 2,15 | 0,47% | 21.862,00 |
| 28.08.2025 | 2,06 | 2,26 | 2,06 | 2,14 | 0,47% | 45.669,00 |
| 27.08.2025 | 1,95 | 2,48 | 1,95 | 2,13 | 9,23% | 341.932,00 |
| 26.08.2025 | 1,85 | 1,95 | 1,82 | 1,95 | 6,27% | 22.698,00 |
| 25.08.2025 | 1,80 | 1,94 | 1,80 | 1,84 | 1,38% | 8.611,00 |
| 22.08.2025 | 1,65 | 1,98 | 1,65 | 1,81 | 10,37% | 91.166,00 |
| 21.08.2025 | 1,60 | 1,64 | 1,56 | 1,64 | 2,50% | 16.652,00 |
| 20.08.2025 | 1,63 | 1,64 | 1,55 | 1,60 | -3,61% | 14.373,00 |
| 19.08.2025 | 1,65 | 1,72 | 1,61 | 1,66 | -2,64% | 12.281,00 |
| 18.08.2025 | 1,79 | 1,79 | 1,66 | 1,71 | 2,71% | 10.166,00 |
| 15.08.2025 | 1,64 | 1,83 | 1,64 | 1,66 | -1,78% | 29.323,00 |
| 14.08.2025 | 1,77 | 1,80 | 1,65 | 1,69 | -2,31% | 41.827,00 |
| 13.08.2025 | 1,66 | 1,83 | 1,62 | 1,73 | 5,49% | 48.834,00 |
| 12.08.2025 | 1,69 | 1,73 | 1,61 | 1,64 | -3,24% | 15.246,00 |
| 11.08.2025 | 1,79 | 1,82 | 1,70 | 1,70 | -5,10% | 20.056,00 |
| 08.08.2025 | 1,78 | 1,85 | 1,74 | 1,79 | 0,90% | 24.947,00 |
| 07.08.2025 | 1,77 | 1,77 | 1,72 | 1,77 | 4,12% | 11.294,00 |
| 06.08.2025 | 1,79 | 1,79 | 1,63 | 1,70 | -1,73% | 111.240,00 |
| 05.08.2025 | 1,86 | 1,87 | 1,73 | 1,73 | -3,62% | 34.092,00 |
| 04.08.2025 | 1,64 | 1,93 | 1,63 | 1,80 | 10,12% | 62.192,00 |
| 01.08.2025 | 1,76 | 1,86 | 1,62 | 1,63 | -9,94% | 59.264,00 |
| 31.07.2025 | 1,89 | 2,06 | 1,81 | 1,81 | -2,69% | 32.470,00 |
| 30.07.2025 | 1,79 | 2,03 | 1,79 | 1,86 | 2,20% | 95.437,00 |
| 29.07.2025 | 1,93 | 2,10 | 1,77 | 1,82 | -3,70% | 105.858,00 |
| 28.07.2025 | 2,03 | 2,03 | 1,89 | 1,89 | -7,35% | 36.165,00 |
| 25.07.2025 | 2,20 | 2,20 | 1,98 | 2,04 | -2,86% | 46.064,00 |
| 24.07.2025 | 2,45 | 2,49 | 2,08 | 2,10 | -12,50% | 132.847,00 |
| 23.07.2025 | 2,35 | 2,42 | 2,30 | 2,40 | 2,56% | 56.913,00 |
| 22.07.2025 | 2,51 | 2,59 | 2,34 | 2,34 | -4,10% | 83.362,00 |
| 21.07.2025 | 2,31 | 2,59 | 2,31 | 2,44 | 5,63% | 208.912,00 |
| 18.07.2025 | 2,36 | 2,48 | 2,22 | 2,31 | -0,43% | 141.379,00 |
| 17.07.2025 | 2,27 | 2,44 | 2,21 | 2,32 | 2,65% | 97.023,00 |
| 16.07.2025 | 2,26 | 2,40 | 2,20 | 2,26 | 2,26% | 112.408,00 |
| 15.07.2025 | 2,44 | 2,53 | 2,20 | 2,21 | -9,80% | 98.658,00 |
| 14.07.2025 | 2,26 | 2,54 | 2,22 | 2,45 | 4,70% | 145.052,00 |
| 11.07.2025 | 2,18 | 2,37 | 2,16 | 2,34 | 4,00% | 183.406,00 |
| 10.07.2025 | 1,98 | 2,25 | 1,90 | 2,25 | 10,84% | 174.183,00 |
| 09.07.2025 | 2,17 | 2,19 | 2,00 | 2,03 | -4,25% | 144.886,00 |
| 08.07.2025 | 1,93 | 2,26 | 1,87 | 2,12 | 8,72% | 289.828,00 |
| 07.07.2025 | 2,11 | 2,14 | 1,85 | 1,95 | -9,72% | 162.537,00 |
| 03.07.2025 | 2,12 | 2,25 | 2,01 | 2,16 | -4,85% | 322.762,00 |
| 02.07.2025 | 1,78 | 2,38 | 1,75 | 2,27 | 27,53% | 1.258.369,00 |
| 01.07.2025 | 1,76 | 1,88 | 1,74 | 1,78 | 2,30% | 69.201,00 |
| 30.06.2025 | 1,82 | 1,82 | 1,71 | 1,74 | -0,57% | 16.618,00 |
| 27.06.2025 | 1,72 | 1,77 | 1,72 | 1,75 | -0,57% | 6.478,00 |
| 26.06.2025 | 1,96 | 1,96 | 1,65 | 1,76 | -7,37% | 134.769,00 |
| 25.06.2025 | 1,74 | 1,95 | 1,65 | 1,90 | 12,43% | 87.503,00 |
| 24.06.2025 | 1,69 | 1,79 | 1,67 | 1,69 | -6,11% | 22.343,00 |
| 23.06.2025 | 1,60 | 1,87 | 1,60 | 1,80 | 1,12% | 578.353,00 |
| 20.06.2025 | 1,70 | 1,94 | 1,70 | 1,78 | 5,33% | 97.087,00 |
| 18.06.2025 | 1,55 | 1,77 | 1,55 | 1,69 | 5,62% | 91.689,00 |
| 17.06.2025 | 1,54 | 1,68 | 1,54 | 1,60 | 4,58% | 40.196,00 |
| 16.06.2025 | 1,51 | 1,69 | 1,51 | 1,53 | -1,29% | 34.340,00 |
| 13.06.2025 | 1,71 | 1,78 | 1,55 | 1,55 | -7,74% | 57.300,00 |
| 12.06.2025 | 1,70 | 1,75 | 1,64 | 1,68 | 0,00% | 14.245,00 |
| 11.06.2025 | 1,69 | 1,72 | 1,64 | 1,68 | -1,00% | 18.919,00 |
| 10.06.2025 | 1,72 | 1,76 | 1,67 | 1,70 | 1,01% | 20.968,00 |
| 09.06.2025 | 1,69 | 1,74 | 1,58 | 1,68 | -1,75% | 18.953,00 |
| 06.06.2025 | 1,53 | 1,77 | 1,52 | 1,71 | 11,76% | 55.990,00 |
| 05.06.2025 | 1,51 | 1,63 | 1,48 | 1,53 | 0,00% | 21.896,00 |
| 04.06.2025 | 1,53 | 1,67 | 1,45 | 1,53 | -0,65% | 30.108,00 |
| 03.06.2025 | 1,80 | 1,80 | 1,45 | 1,54 | -15,46% | 289.232,00 |
| 02.06.2025 | 2,07 | 2,19 | 1,75 | 1,82 | -13,25% | 130.673,00 |
| 30.05.2025 | 1,95 | 2,15 | 1,81 | 2,10 | 19,32% | 177.713,00 |
| 29.05.2025 | 1,67 | 1,86 | 1,59 | 1,76 | 5,39% | 43.522,00 |
| 28.05.2025 | 1,76 | 1,88 | 1,63 | 1,67 | -7,22% | 33.889,00 |
| 27.05.2025 | 1,84 | 1,93 | 1,70 | 1,80 | 3,69% | 54.711,00 |
| 23.05.2025 | 1,70 | 1,87 | 1,70 | 1,74 | -0,23% | 10.188,00 |
| 22.05.2025 | 1,72 | 1,91 | 1,69 | 1,74 | 1,16% | 23.245,00 |
| 21.05.2025 | 1,83 | 1,98 | 1,72 | 1,72 | -7,03% | 23.735,00 |
| 20.05.2025 | 1,91 | 1,98 | 1,73 | 1,85 | -3,66% | 46.692,00 |
| 19.05.2025 | 1,86 | 2,02 | 1,78 | 1,92 | -0,51% | 11.995,00 |
| 16.05.2025 | 2,05 | 2,08 | 1,89 | 1,93 | -3,50% | 24.226,00 |
| 15.05.2025 | 2,11 | 2,16 | 2,00 | 2,00 | -0,50% | 64.434,00 |
| 14.05.2025 | 1,98 | 2,07 | 1,92 | 2,01 | -1,47% | 16.792,00 |
| 13.05.2025 | 1,90 | 2,19 | 1,81 | 2,04 | 3,64% | 93.794,00 |
| 12.05.2025 | 1,62 | 2,16 | 1,62 | 1,97 | 19,29% | 166.680,00 |
| 09.05.2025 | 1,47 | 2,00 | 1,47 | 1,65 | 14,58% | 283.443,00 |
| 08.05.2025 | 1,47 | 1,73 | 1,41 | 1,44 | -4,76% | 35.865,00 |
| 07.05.2025 | 1,80 | 1,81 | 1,50 | 1,51 | -16,30% | 150.814,00 |
| 06.05.2025 | 1,89 | 2,55 | 1,80 | 1,81 | -1,39% | 1.389.843,00 |
| 05.05.2025 | 1,79 | 1,91 | 1,79 | 1,83 | 2,06% | 28.519,00 |
| 02.05.2025 | 1,55 | 1,80 | 1,51 | 1,80 | 14,33% | 21.491,00 |
| 01.05.2025 | 1,36 | 1,65 | 1,36 | 1,57 | 16,30% | 32.708,00 |
| 30.04.2025 | 1,29 | 1,42 | 1,29 | 1,35 | 0,00% | 13.695,00 |
| 29.04.2025 | 1,37 | 1,44 | 1,33 | 1,35 | -2,17% | 13.135,00 |
| 28.04.2025 | 1,35 | 1,40 | 1,31 | 1,38 | 5,34% | 5.111,00 |
| 25.04.2025 | 1,39 | 1,39 | 1,27 | 1,31 | 1,55% | 9.639,00 |
| 24.04.2025 | 1,37 | 1,45 | 1,29 | 1,29 | -5,98% | 14.078,00 |
| 23.04.2025 | 1,46 | 1,46 | 1,33 | 1,37 | -0,58% | 12.543,00 |
| 22.04.2025 | 1,56 | 1,56 | 1,33 | 1,38 | 0,73% | 4.851,00 |
| 21.04.2025 | 1,48 | 1,52 | 1,36 | 1,37 | -4,86% | 12.450,00 |
| 17.04.2025 | 1,61 | 1,61 | 1,40 | 1,44 | -4,64% | 4.879,00 |
| 16.04.2025 | 1,64 | 1,64 | 1,46 | 1,51 | 0,07% | 10.065,00 |
| 15.04.2025 | 1,59 | 1,67 | 1,51 | 1,51 | -6,27% | 5.565,00 |
| 14.04.2025 | 1,55 | 1,68 | 1,54 | 1,61 | 8,78% | 38.612,00 |
| 11.04.2025 | 1,48 | 1,56 | 1,42 | 1,48 | 1,37% | 5.428,00 |
| 10.04.2025 | 1,56 | 1,56 | 1,46 | 1,46 | -2,67% | 5.339,00 |
| 09.04.2025 | 1,52 | 1,57 | 1,47 | 1,50 | 0,00% | 11.063,00 |
| 08.04.2025 | 1,69 | 1,70 | 1,50 | 1,50 | -2,60% | 15.935,00 |