1,845$
0,27%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,83 | 1,85 | 1,82 | 1,85 | 0,54% | 478.263,00 |
| 25.11.2025 | 1,83 | 1,86 | 1,82 | 1,84 | 0,00% | 611.061,00 |
| 24.11.2025 | 1,81 | 1,87 | 1,81 | 1,84 | 0,00% | 723.335,00 |
| 21.11.2025 | 1,80 | 1,87 | 1,80 | 1,84 | 1,94% | 608.165,00 |
| 20.11.2025 | 1,89 | 1,91 | 1,80 | 1,81 | -3,99% | 665.742,00 |
| 19.11.2025 | 1,89 | 1,90 | 1,86 | 1,88 | -0,27% | 351.830,00 |
| 18.11.2025 | 1,86 | 1,89 | 1,84 | 1,89 | 1,34% | 463.432,00 |
| 17.11.2025 | 1,88 | 1,90 | 1,85 | 1,86 | -1,06% | 587.489,00 |
| 14.11.2025 | 1,90 | 1,93 | 1,87 | 1,88 | -3,59% | 647.515,00 |
| 13.11.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -1,02% | 1.266.705,00 |
| 12.11.2025 | 1,98 | 2,01 | 1,97 | 1,97 | 0,00% | 1.116.951,00 |
| 11.11.2025 | 1,98 | 2,01 | 1,95 | 1,97 | -0,25% | 795.909,00 |
| 10.11.2025 | 1,94 | 2,05 | 1,93 | 1,98 | 3,40% | 1.383.010,00 |
| 07.11.2025 | 1,88 | 1,93 | 1,86 | 1,91 | 1,60% | 518.006,00 |
| 06.11.2025 | 1,93 | 1,94 | 1,88 | 1,88 | -2,08% | 540.204,00 |
| 05.11.2025 | 1,91 | 1,95 | 1,88 | 1,92 | 2,67% | 701.121,00 |
| 04.11.2025 | 1,91 | 1,93 | 1,86 | 1,87 | -1,06% | 527.052,00 |
| 03.11.2025 | 1,90 | 1,91 | 1,83 | 1,89 | -0,53% | 1.068.519,00 |
| 31.10.2025 | 1,86 | 1,90 | 1,83 | 1,90 | 3,83% | 659.281,00 |
| 30.10.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -0,54% | 346.635,00 |
| 29.10.2025 | 1,85 | 1,89 | 1,83 | 1,84 | -0,54% | 494.110,00 |
| 28.10.2025 | 1,86 | 1,86 | 1,84 | 1,85 | -0,54% | 348.559,00 |
| 27.10.2025 | 1,87 | 1,90 | 1,85 | 1,86 | 0,54% | 557.803,00 |
| 24.10.2025 | 1,85 | 1,88 | 1,83 | 1,85 | 0,00% | 499.274,00 |
| 23.10.2025 | 1,79 | 1,86 | 1,78 | 1,85 | 3,93% | 944.347,00 |
| 22.10.2025 | 1,75 | 1,79 | 1,74 | 1,78 | 1,14% | 755.895,00 |
| 21.10.2025 | 1,74 | 1,78 | 1,71 | 1,76 | 1,73% | 493.040,00 |
| 20.10.2025 | 1,79 | 1,80 | 1,68 | 1,73 | -1,14% | 1.093.926,00 |
| 17.10.2025 | 1,81 | 1,85 | 1,75 | 1,75 | -5,91% | 959.123,00 |
| 16.10.2025 | 1,92 | 1,93 | 1,86 | 1,86 | -3,38% | 1.428.186,00 |
| 15.10.2025 | 1,86 | 1,94 | 1,85 | 1,93 | 5,19% | 1.065.768,00 |
| 14.10.2025 | 1,87 | 1,89 | 1,82 | 1,83 | -1,61% | 911.458,00 |
| 13.10.2025 | 1,78 | 1,87 | 1,77 | 1,86 | 6,90% | 1.176.754,00 |
| 10.10.2025 | 1,75 | 1,80 | 1,73 | 1,74 | 1,16% | 955.218,00 |
| 09.10.2025 | 1,75 | 1,78 | 1,72 | 1,72 | -1,15% | 889.676,00 |
| 08.10.2025 | 1,69 | 1,75 | 1,68 | 1,74 | 3,57% | 735.684,00 |
| 07.10.2025 | 1,66 | 1,69 | 1,64 | 1,68 | 0,00% | 814.682,00 |
| 06.10.2025 | 1,68 | 1,70 | 1,64 | 1,68 | 1,51% | 1.017.954,00 |
| 03.10.2025 | 1,71 | 1,75 | 1,65 | 1,66 | -2,65% | 227.890,00 |
| 02.10.2025 | 1,59 | 1,72 | 1,57 | 1,70 | 6,92% | 1.391.164,00 |
| 01.10.2025 | 1,61 | 1,64 | 1,56 | 1,59 | 0,63% | 1.431.311,00 |
| 30.09.2025 | 1,58 | 1,67 | 1,56 | 1,58 | 0,00% | 1.357.386,00 |
| 29.09.2025 | 1,68 | 1,68 | 1,56 | 1,58 | -5,95% | 1.609.557,00 |
| 26.09.2025 | 1,71 | 1,75 | 1,68 | 1,68 | -1,18% | 1.035.129,00 |
| 25.09.2025 | 1,65 | 1,70 | 1,62 | 1,70 | 1,80% | 1.595.680,00 |
| 24.09.2025 | 1,74 | 1,75 | 1,66 | 1,67 | -5,11% | 2.293.014,00 |
| 23.09.2025 | 1,82 | 1,86 | 1,74 | 1,76 | -3,83% | 1.660.402,00 |
| 22.09.2025 | 1,90 | 1,93 | 1,83 | 1,83 | -5,18% | 1.797.947,00 |
| 19.09.2025 | 2,03 | 2,03 | 1,88 | 1,93 | -4,46% | 3.185.173,00 |
| 18.09.2025 | 2,07 | 2,07 | 2,02 | 2,02 | -1,94% | 1.132.537,00 |
| 17.09.2025 | 2,11 | 2,13 | 2,06 | 2,06 | -2,83% | 1.362.773,00 |
| 16.09.2025 | 2,15 | 2,15 | 2,08 | 2,12 | -1,85% | 1.046.854,00 |
| 15.09.2025 | 2,19 | 2,20 | 2,16 | 2,16 | -0,92% | 1.210.899,00 |
| 12.09.2025 | 2,19 | 2,19 | 2,17 | 2,18 | 0,46% | 737.775,00 |
| 11.09.2025 | 2,19 | 2,22 | 2,17 | 2,17 | -0,91% | 615.395,00 |
| 10.09.2025 | 2,20 | 2,20 | 2,18 | 2,19 | -0,45% | 429.223,00 |
| 09.09.2025 | 2,20 | 2,21 | 2,18 | 2,20 | 0,46% | 498.305,00 |
| 08.09.2025 | 2,19 | 2,21 | 2,18 | 2,19 | -0,45% | 501.432,00 |
| 05.09.2025 | 2,20 | 2,22 | 2,18 | 2,20 | 0,00% | 499.557,00 |
| 04.09.2025 | 2,21 | 2,21 | 2,19 | 2,20 | 0,00% | 473.889,00 |
| 03.09.2025 | 2,21 | 2,22 | 2,19 | 2,20 | -0,45% | 477.412,00 |
| 02.09.2025 | 2,21 | 2,22 | 2,19 | 2,21 | 0,91% | 892.900,00 |
| 29.08.2025 | 2,20 | 2,21 | 2,18 | 2,19 | -0,45% | 939.226,00 |
| 28.08.2025 | 2,22 | 2,23 | 2,19 | 2,20 | 0,46% | 535.215,00 |
| 27.08.2025 | 2,21 | 2,22 | 2,18 | 2,19 | -0,90% | 540.650,00 |
| 26.08.2025 | 2,21 | 2,23 | 2,19 | 2,21 | 0,45% | 641.137,00 |
| 25.08.2025 | 2,23 | 2,24 | 2,19 | 2,20 | -0,90% | 945.041,00 |
| 22.08.2025 | 2,22 | 2,24 | 2,21 | 2,22 | 0,00% | 866.947,00 |
| 21.08.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -1,33% | 695.563,00 |
| 20.08.2025 | 2,25 | 2,26 | 2,24 | 2,25 | 0,45% | 578.984,00 |
| 19.08.2025 | 2,28 | 2,29 | 2,22 | 2,24 | -1,32% | 1.171.402,00 |
| 18.08.2025 | 2,31 | 2,33 | 2,26 | 2,27 | -1,73% | 1.104.759,00 |
| 15.08.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -2,94% | 915.043,00 |
| 14.08.2025 | 2,39 | 2,40 | 2,37 | 2,38 | 0,42% | 750.020,00 |
| 13.08.2025 | 2,40 | 2,42 | 2,37 | 2,37 | -1,25% | 659.951,00 |
| 12.08.2025 | 2,38 | 2,40 | 2,37 | 2,40 | 1,05% | 564.354,00 |
| 11.08.2025 | 2,36 | 2,38 | 2,35 | 2,38 | 0,64% | 639.035,00 |
| 08.08.2025 | 2,35 | 2,36 | 2,34 | 2,36 | 1,72% | 415.616,00 |
| 07.08.2025 | 2,32 | 2,36 | 2,30 | 2,32 | -1,28% | 392.485,00 |
| 06.08.2025 | 2,35 | 2,36 | 2,34 | 2,35 | 0,00% | 310.097,00 |
| 05.08.2025 | 2,33 | 2,35 | 2,31 | 2,35 | 0,86% | 512.777,00 |
| 04.08.2025 | 2,30 | 2,33 | 2,30 | 2,33 | 1,30% | 442.003,00 |
| 01.08.2025 | 2,30 | 2,32 | 2,29 | 2,30 | -1,08% | 571.275,00 |
| 31.07.2025 | 2,33 | 2,33 | 2,30 | 2,33 | 0,22% | 609.380,00 |
| 30.07.2025 | 2,32 | 2,34 | 2,30 | 2,32 | 0,87% | 287.925,00 |
| 29.07.2025 | 2,33 | 2,34 | 2,29 | 2,30 | -1,29% | 534.780,00 |
| 28.07.2025 | 2,35 | 2,35 | 2,32 | 2,33 | 0,00% | 361.527,00 |
| 25.07.2025 | 2,31 | 2,33 | 2,30 | 2,33 | 0,87% | 410.319,00 |
| 24.07.2025 | 2,33 | 2,34 | 2,31 | 2,31 | -1,28% | 527.393,00 |
| 23.07.2025 | 2,33 | 2,36 | 2,32 | 2,34 | 0,43% | 431.048,00 |
| 22.07.2025 | 2,32 | 2,33 | 2,31 | 2,33 | 0,43% | 400.433,00 |
| 21.07.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -0,43% | 472.667,00 |
| 18.07.2025 | 2,34 | 2,35 | 2,32 | 2,33 | 0,00% | 515.230,00 |
| 17.07.2025 | 2,34 | 2,35 | 2,31 | 2,33 | -2,10% | 620.077,00 |
| 16.07.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 2,15% | 903.887,00 |
| 15.07.2025 | 2,31 | 2,34 | 2,31 | 2,33 | 0,00% | 601.927,00 |
| 14.07.2025 | 2,29 | 2,33 | 2,28 | 2,33 | 2,19% | 783.909,00 |
| 11.07.2025 | 2,28 | 2,30 | 2,27 | 2,28 | 0,00% | 682.614,00 |
| 10.07.2025 | 2,27 | 2,28 | 2,26 | 2,28 | 0,44% | 572.209,00 |
| 09.07.2025 | 2,29 | 2,30 | 2,26 | 2,27 | -0,44% | 513.841,00 |