3,580$
-1,38%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 4,19 | 4,19 | 3,29 | 3,63 | -6,92% | 139.149,00 |
| 02.12.2024 | 3,19 | 4,07 | 3,12 | 3,90 | 26,62% | 139.314,00 |
| 29.11.2024 | 3,10 | 3,13 | 3,06 | 3,08 | 0,00% | 12.706,00 |
| 27.11.2024 | 3,09 | 3,12 | 3,04 | 3,08 | 0,98% | 13.057,00 |
| 26.11.2024 | 3,16 | 3,19 | 3,00 | 3,05 | -0,97% | 11.711,00 |
| 25.11.2024 | 3,04 | 3,25 | 3,04 | 3,08 | 0,98% | 18.839,00 |
| 22.11.2024 | 2,99 | 3,20 | 2,98 | 3,05 | -1,61% | 14.443,00 |
| 20.11.2024 | 3,06 | 3,11 | 3,02 | 3,10 | 1,31% | 11.093,00 |
| 19.11.2024 | 3,13 | 3,35 | 2,99 | 3,06 | 0,66% | 63.041,00 |
| 18.11.2024 | 2,73 | 3,10 | 2,73 | 3,04 | 10,95% | 21.669,00 |
| 15.11.2024 | 2,82 | 2,87 | 2,70 | 2,74 | 1,11% | 6.216,00 |
| 14.11.2024 | 2,41 | 2,71 | 2,41 | 2,71 | 5,16% | 19.988,00 |
| 13.11.2024 | 2,74 | 2,97 | 2,55 | 2,58 | -4,90% | 61.351,00 |
| 12.11.2024 | 2,58 | 2,78 | 2,47 | 2,71 | 4,23% | 14.356,00 |
| 11.11.2024 | 2,77 | 2,88 | 2,55 | 2,60 | -4,48% | 17.799,00 |
| 08.11.2024 | 2,66 | 2,88 | 2,62 | 2,72 | 1,95% | 8.431,00 |
| 07.11.2024 | 2,67 | 2,80 | 2,67 | 2,67 | 0,75% | 2.041,00 |
| 06.11.2024 | 2,85 | 2,85 | 2,60 | 2,65 | -1,85% | 9.063,00 |
| 05.11.2024 | 2,73 | 2,76 | 2,62 | 2,70 | -0,37% | 8.445,00 |
| 04.11.2024 | 2,85 | 2,85 | 2,71 | 2,71 | -2,52% | 1.780,00 |
| 01.11.2024 | 2,78 | 2,81 | 2,65 | 2,78 | 0,00% | 22.746,00 |
| 31.10.2024 | 2,86 | 3,00 | 2,75 | 2,78 | -1,77% | 2.447,00 |
| 30.10.2024 | 2,90 | 2,90 | 2,70 | 2,83 | -3,08% | 10.748,00 |
| 29.10.2024 | 2,89 | 2,94 | 2,87 | 2,92 | 1,04% | 2.981,00 |
| 28.10.2024 | 2,70 | 2,90 | 2,69 | 2,89 | 6,64% | 4.413,00 |
| 25.10.2024 | 2,88 | 3,00 | 2,66 | 2,71 | 2,26% | 24.184,00 |
| 24.10.2024 | 2,68 | 2,88 | 2,65 | 2,65 | -5,36% | 45.270,00 |
| 23.10.2024 | 2,66 | 2,80 | 2,66 | 2,80 | 5,66% | 1.110,00 |
| 22.10.2024 | 2,72 | 2,93 | 2,65 | 2,65 | -7,34% | 6.873,00 |
| 21.10.2024 | 2,65 | 2,89 | 2,65 | 2,86 | 5,93% | 7.785,00 |
| 18.10.2024 | 2,60 | 2,72 | 2,57 | 2,70 | 5,88% | 9.272,00 |
| 17.10.2024 | 2,90 | 3,00 | 2,31 | 2,55 | -5,90% | 108.061,00 |
| 16.10.2024 | 2,90 | 2,95 | 2,65 | 2,71 | 0,37% | 50.376,00 |
| 15.10.2024 | 2,70 | 2,82 | 2,65 | 2,70 | 2,66% | 7.021,00 |
| 14.10.2024 | 2,43 | 2,81 | 2,43 | 2,63 | 7,35% | 9.326,00 |
| 11.10.2024 | 2,89 | 2,89 | 2,44 | 2,45 | -2,39% | 115.976,00 |
| 10.10.2024 | 2,35 | 2,51 | 2,35 | 2,51 | 8,19% | 14.992,00 |
| 09.10.2024 | 2,89 | 2,89 | 2,32 | 2,32 | -4,13% | 10.181,00 |
| 08.10.2024 | 2,82 | 2,82 | 2,42 | 2,42 | -7,28% | 17.074,00 |
| 07.10.2024 | 2,72 | 2,88 | 2,61 | 2,61 | -5,78% | 4.480,00 |
| 04.10.2024 | 2,89 | 2,89 | 2,77 | 2,77 | -2,98% | 2.548,00 |
| 03.10.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 305,00 |
| 02.10.2024 | 2,97 | 2,97 | 2,85 | 2,90 | -1,86% | 1.934,00 |
| 01.10.2024 | 2,81 | 2,95 | 2,74 | 2,95 | 6,11% | 870,00 |
| 30.09.2024 | 2,74 | 2,78 | 2,74 | 2,78 | -0,36% | 1.699,00 |
| 27.09.2024 | 2,80 | 2,82 | 2,73 | 2,79 | -0,36% | 9.216,00 |
| 26.09.2024 | 2,80 | 2,95 | 2,80 | 2,80 | 0,72% | 22.860,00 |
| 25.09.2024 | 2,66 | 3,00 | 2,65 | 2,78 | 2,96% | 47.568,00 |
| 24.09.2024 | 2,60 | 2,70 | 2,56 | 2,70 | 5,47% | 3.974,00 |
| 23.09.2024 | 2,55 | 2,70 | 2,50 | 2,56 | 0,00% | 29.702,00 |
| 20.09.2024 | 2,39 | 2,70 | 2,39 | 2,56 | 8,94% | 116.858,00 |
| 19.09.2024 | 2,28 | 2,38 | 2,28 | 2,35 | 3,98% | 10.756,00 |
| 18.09.2024 | 2,33 | 2,34 | 2,20 | 2,26 | -3,83% | 17.086,00 |
| 17.09.2024 | 2,33 | 2,35 | 2,32 | 2,35 | 2,17% | 2.157,00 |
| 16.09.2024 | 2,30 | 2,34 | 2,29 | 2,30 | -1,71% | 3.016,00 |
| 13.09.2024 | 2,29 | 2,38 | 2,28 | 2,34 | -2,09% | 4.928,00 |
| 12.09.2024 | 2,29 | 2,45 | 2,29 | 2,39 | 4,82% | 1.611,00 |
| 11.09.2024 | 2,27 | 2,32 | 2,25 | 2,28 | 3,17% | 7.047,00 |
| 10.09.2024 | 2,35 | 2,39 | 2,20 | 2,21 | -0,90% | 8.668,00 |
| 09.09.2024 | 2,12 | 2,37 | 2,12 | 2,23 | 3,72% | 4.193,00 |
| 06.09.2024 | 2,16 | 2,43 | 2,15 | 2,15 | 1,42% | 4.890,00 |
| 05.09.2024 | 2,33 | 2,33 | 2,12 | 2,12 | -7,42% | 10.992,00 |
| 04.09.2024 | 2,40 | 2,43 | 2,26 | 2,29 | 0,44% | 8.130,00 |
| 03.09.2024 | 2,09 | 2,32 | 2,09 | 2,28 | 9,09% | 18.337,00 |
| 30.08.2024 | 1,92 | 2,09 | 1,92 | 2,09 | 8,85% | 6.697,00 |
| 29.08.2024 | 1,90 | 1,99 | 1,88 | 1,92 | 1,05% | 7.870,00 |
| 28.08.2024 | 1,90 | 1,96 | 1,87 | 1,90 | 0,80% | 6.492,00 |
| 27.08.2024 | 2,00 | 2,15 | 1,73 | 1,89 | -7,14% | 39.138,00 |
| 26.08.2024 | 2,14 | 2,15 | 1,94 | 2,03 | -4,25% | 18.852,00 |
| 23.08.2024 | 2,17 | 2,17 | 2,10 | 2,12 | -3,20% | 12.551,00 |
| 22.08.2024 | 2,13 | 2,20 | 2,08 | 2,19 | 0,92% | 9.181,00 |
| 21.08.2024 | 2,12 | 2,19 | 2,12 | 2,17 | 1,40% | 3.373,00 |
| 20.08.2024 | 2,10 | 2,14 | 2,04 | 2,14 | 1,90% | 3.361,00 |
| 19.08.2024 | 2,16 | 2,27 | 2,08 | 2,10 | -6,25% | 29.172,00 |
| 16.08.2024 | 2,54 | 2,55 | 2,23 | 2,24 | -9,68% | 35.531,00 |
| 15.08.2024 | 2,52 | 2,52 | 2,41 | 2,48 | -1,78% | 6.615,00 |
| 14.08.2024 | 2,61 | 2,61 | 2,50 | 2,53 | -4,72% | 2.870,00 |
| 13.08.2024 | 2,68 | 2,68 | 2,61 | 2,65 | -0,38% | 2.484,00 |
| 12.08.2024 | 2,64 | 2,66 | 2,55 | 2,66 | 2,70% | 7.659,00 |
| 09.08.2024 | 2,59 | 2,82 | 2,54 | 2,59 | -4,07% | 14.799,00 |
| 08.08.2024 | 2,73 | 2,79 | 2,69 | 2,70 | -1,46% | 12.224,00 |
| 07.08.2024 | 2,99 | 3,27 | 2,56 | 2,74 | -2,49% | 151.851,00 |
| 06.08.2024 | 2,58 | 2,99 | 2,58 | 2,81 | 6,04% | 59.612,00 |
| 05.08.2024 | 2,75 | 3,06 | 2,31 | 2,65 | -5,02% | 117.552,00 |
| 02.08.2024 | 2,95 | 2,95 | 2,75 | 2,79 | -1,06% | 11.404,00 |
| 01.08.2024 | 2,89 | 2,89 | 2,75 | 2,82 | 0,36% | 2.149,00 |
| 31.07.2024 | 2,76 | 2,86 | 2,61 | 2,81 | -0,71% | 14.695,00 |
| 30.07.2024 | 3,20 | 3,20 | 2,82 | 2,83 | -7,82% | 46.679,00 |
| 29.07.2024 | 3,06 | 3,34 | 3,00 | 3,07 | 4,07% | 19.501,00 |
| 26.07.2024 | 3,49 | 3,49 | 2,80 | 2,95 | -14,49% | 82.806,00 |
| 25.07.2024 | 3,47 | 3,55 | 3,25 | 3,45 | 0,58% | 81.898,00 |
| 24.07.2024 | 3,32 | 3,44 | 3,32 | 3,43 | 0,88% | 22.310,00 |
| 23.07.2024 | 3,62 | 3,62 | 3,28 | 3,40 | 0,29% | 51.550,00 |
| 22.07.2024 | 2,99 | 3,72 | 2,91 | 3,39 | 17,50% | 157.352,00 |
| 19.07.2024 | 2,90 | 2,95 | 2,85 | 2,89 | 0,52% | 46.726,00 |
| 18.07.2024 | 2,89 | 3,10 | 2,85 | 2,87 | 2,50% | 44.006,00 |
| 17.07.2024 | 2,65 | 3,22 | 2,57 | 2,80 | 10,24% | 78.176,00 |
| 16.07.2024 | 2,55 | 2,56 | 2,52 | 2,54 | 0,00% | 8.991,00 |
| 15.07.2024 | 2,54 | 2,56 | 2,53 | 2,54 | 0,00% | 9.512,00 |
| 12.07.2024 | 2,55 | 2,56 | 2,52 | 2,54 | 1,60% | 26.789,00 |