1,615$
-10,77%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,82 | 1,91 | 1,79 | 1,81 | -5,73% | 7.916,00 |
| 02.04.2025 | 1,96 | 2,08 | 1,90 | 1,92 | -0,63% | 14.173,00 |
| 01.04.2025 | 1,87 | 1,95 | 1,84 | 1,93 | 2,23% | 12.200,00 |
| 31.03.2025 | 1,99 | 1,99 | 1,88 | 1,89 | -6,44% | 27.734,00 |
| 28.03.2025 | 1,90 | 2,04 | 1,90 | 2,02 | 1,51% | 8.423,00 |
| 27.03.2025 | 2,10 | 2,10 | 1,83 | 1,99 | -5,46% | 50.289,00 |
| 26.03.2025 | 2,18 | 2,31 | 2,05 | 2,11 | -4,32% | 63.101,00 |
| 25.03.2025 | 2,09 | 2,30 | 2,06 | 2,20 | 4,76% | 90.039,00 |
| 24.03.2025 | 2,28 | 2,29 | 2,07 | 2,10 | -3,23% | 57.329,00 |
| 21.03.2025 | 2,38 | 2,40 | 2,10 | 2,17 | -7,26% | 28.653,00 |
| 20.03.2025 | 2,58 | 2,67 | 2,34 | 2,34 | -8,95% | 44.273,00 |
| 19.03.2025 | 2,88 | 2,93 | 2,55 | 2,57 | -0,52% | 30.373,00 |
| 18.03.2025 | 2,66 | 2,73 | 2,55 | 2,58 | -4,31% | 16.853,00 |
| 17.03.2025 | 2,73 | 2,94 | 2,60 | 2,70 | -4,26% | 32.718,00 |
| 14.03.2025 | 2,86 | 2,87 | 2,61 | 2,82 | 2,17% | 10.740,00 |
| 13.03.2025 | 2,92 | 3,04 | 2,59 | 2,76 | -5,48% | 18.613,00 |
| 12.03.2025 | 3,05 | 3,16 | 2,78 | 2,92 | -3,80% | 22.585,00 |
| 11.03.2025 | 3,10 | 3,22 | 2,97 | 3,04 | -2,09% | 14.462,00 |
| 10.03.2025 | 3,29 | 3,29 | 2,92 | 3,10 | -4,62% | 34.194,00 |
| 07.03.2025 | 3,26 | 3,48 | 3,21 | 3,25 | 3,17% | 23.613,00 |
| 06.03.2025 | 3,14 | 3,25 | 3,06 | 3,15 | -2,33% | 25.508,00 |
| 05.03.2025 | 3,67 | 3,68 | 3,09 | 3,23 | -8,81% | 42.462,00 |
| 04.03.2025 | 3,68 | 3,70 | 3,35 | 3,54 | -2,84% | 50.089,00 |
| 03.03.2025 | 3,89 | 4,50 | 3,64 | 3,64 | 0,55% | 36.256,00 |
| 28.02.2025 | 3,41 | 3,68 | 3,38 | 3,62 | 2,84% | 11.623,00 |
| 27.02.2025 | 3,90 | 3,92 | 3,51 | 3,52 | -10,20% | 24.549,00 |
| 26.02.2025 | 4,15 | 4,27 | 3,70 | 3,92 | -2,00% | 29.545,00 |
| 25.02.2025 | 4,64 | 4,64 | 3,62 | 4,00 | -19,03% | 127.955,00 |
| 24.02.2025 | 5,40 | 5,40 | 4,60 | 4,94 | -3,89% | 41.545,00 |
| 21.02.2025 | 5,75 | 5,75 | 5,01 | 5,14 | -3,75% | 35.947,00 |
| 20.02.2025 | 5,81 | 5,81 | 5,32 | 5,34 | -2,91% | 39.278,00 |
| 19.02.2025 | 5,15 | 5,50 | 5,06 | 5,50 | 7,63% | 34.478,00 |
| 18.02.2025 | 5,24 | 5,29 | 5,00 | 5,11 | -0,58% | 30.757,00 |
| 14.02.2025 | 4,97 | 5,33 | 4,60 | 5,14 | 6,64% | 96.119,00 |
| 13.02.2025 | 4,56 | 5,07 | 4,50 | 4,82 | 10,80% | 78.649,00 |
| 12.02.2025 | 4,57 | 4,64 | 4,35 | 4,35 | -2,79% | 8.167,00 |
| 11.02.2025 | 4,60 | 4,69 | 4,41 | 4,48 | -3,35% | 13.844,00 |
| 10.02.2025 | 4,64 | 4,78 | 4,50 | 4,63 | 4,04% | 11.361,00 |
| 07.02.2025 | 4,61 | 4,78 | 4,45 | 4,45 | -4,87% | 13.305,00 |
| 06.02.2025 | 4,61 | 4,90 | 4,46 | 4,68 | 1,36% | 13.254,00 |
| 05.02.2025 | 4,84 | 4,88 | 4,50 | 4,62 | -3,25% | 14.730,00 |
| 04.02.2025 | 4,32 | 4,95 | 4,25 | 4,77 | 9,15% | 38.968,00 |
| 03.02.2025 | 4,16 | 4,55 | 4,16 | 4,37 | 2,34% | 33.834,00 |
| 31.01.2025 | 4,66 | 4,69 | 4,25 | 4,27 | -6,15% | 54.702,00 |
| 30.01.2025 | 4,62 | 4,74 | 4,46 | 4,55 | 4,12% | 12.105,00 |
| 29.01.2025 | 4,59 | 4,70 | 4,37 | 4,37 | -6,42% | 28.726,00 |
| 28.01.2025 | 4,60 | 4,72 | 4,40 | 4,67 | 3,78% | 15.060,00 |
| 27.01.2025 | 4,95 | 4,99 | 4,50 | 4,50 | -7,35% | 18.619,00 |
| 24.01.2025 | 4,55 | 5,04 | 4,36 | 4,86 | 7,57% | 38.439,00 |
| 23.01.2025 | 4,90 | 5,01 | 4,50 | 4,52 | -7,86% | 62.604,00 |
| 22.01.2025 | 4,43 | 5,05 | 4,43 | 4,90 | 12,39% | 113.938,00 |
| 21.01.2025 | 4,52 | 4,62 | 4,27 | 4,36 | 0,81% | 36.947,00 |
| 17.01.2025 | 4,05 | 4,40 | 3,96 | 4,33 | 9,36% | 42.501,00 |
| 16.01.2025 | 3,99 | 4,10 | 3,85 | 3,96 | 2,17% | 13.657,00 |
| 15.01.2025 | 3,81 | 3,93 | 3,63 | 3,87 | 2,41% | 21.170,00 |
| 14.01.2025 | 4,11 | 4,11 | 3,78 | 3,78 | -4,06% | 13.808,00 |
| 13.01.2025 | 3,89 | 4,05 | 3,85 | 3,94 | -2,72% | 47.697,00 |
| 10.01.2025 | 3,86 | 4,11 | 3,86 | 4,05 | 5,28% | 11.774,00 |
| 08.01.2025 | 3,74 | 3,92 | 3,73 | 3,85 | -3,18% | 21.269,00 |
| 07.01.2025 | 4,02 | 4,08 | 3,75 | 3,97 | 4,40% | 18.185,00 |
| 06.01.2025 | 3,94 | 4,11 | 3,75 | 3,81 | -3,16% | 15.359,00 |
| 03.01.2025 | 3,93 | 4,10 | 3,78 | 3,93 | -4,73% | 20.764,00 |
| 02.01.2025 | 3,97 | 4,24 | 3,76 | 4,13 | 0,11% | 13.003,00 |
| 31.12.2024 | 4,23 | 4,26 | 3,76 | 4,12 | 0,01% | 37.950,00 |
| 30.12.2024 | 4,96 | 4,96 | 3,81 | 4,12 | -14,26% | 98.457,00 |
| 27.12.2024 | 4,05 | 4,89 | 4,01 | 4,81 | 20,43% | 163.108,00 |
| 26.12.2024 | 4,00 | 4,01 | 3,80 | 3,99 | 1,01% | 37.726,00 |
| 24.12.2024 | 3,83 | 4,00 | 3,76 | 3,95 | 3,45% | 17.882,00 |
| 23.12.2024 | 3,90 | 3,90 | 3,76 | 3,82 | -3,34% | 6.999,00 |
| 20.12.2024 | 3,72 | 4,04 | 3,72 | 3,95 | 5,61% | 22.926,00 |
| 19.12.2024 | 3,68 | 3,75 | 3,62 | 3,74 | 2,19% | 9.098,00 |
| 18.12.2024 | 3,72 | 3,76 | 3,65 | 3,66 | 0,00% | 19.093,00 |
| 17.12.2024 | 4,00 | 4,07 | 3,60 | 3,66 | -2,40% | 56.551,00 |
| 16.12.2024 | 3,79 | 3,92 | 3,55 | 3,75 | -0,79% | 33.475,00 |
| 13.12.2024 | 3,90 | 3,91 | 3,67 | 3,78 | -1,56% | 10.649,00 |
| 12.12.2024 | 3,96 | 4,10 | 3,73 | 3,84 | -0,52% | 25.485,00 |
| 11.12.2024 | 3,71 | 4,07 | 3,70 | 3,86 | 6,63% | 53.447,00 |
| 10.12.2024 | 3,85 | 3,85 | 3,55 | 3,62 | -3,47% | 20.374,00 |
| 09.12.2024 | 3,87 | 3,91 | 3,62 | 3,75 | 0,00% | 26.408,00 |
| 06.12.2024 | 3,74 | 3,76 | 3,55 | 3,75 | 2,88% | 23.075,00 |
| 05.12.2024 | 3,73 | 3,92 | 3,60 | 3,65 | -0,14% | 25.002,00 |
| 04.12.2024 | 3,45 | 3,65 | 3,45 | 3,65 | 0,55% | 10.202,00 |
| 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 |