1,440$
0,70%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,44 | 1,45 | 1,42 | 1,44 | 0,70% | 761.900,00 |
| 29.07.2026 | 1,41 | 1,44 | 1,39 | 1,43 | 2,51% | 839.554,00 |
| 28.07.2026 | 1,42 | 1,42 | 1,38 | 1,40 | -1,41% | 686.213,00 |
| 27.07.2026 | 1,44 | 1,49 | 1,38 | 1,42 | -1,74% | 1.409.996,00 |
| 24.07.2026 | 1,44 | 1,47 | 1,43 | 1,44 | -0,35% | 394.031,00 |
| 23.07.2026 | 1,45 | 1,46 | 1,42 | 1,45 | -1,03% | 756.858,00 |
| 22.07.2026 | 1,48 | 1,49 | 1,44 | 1,46 | -1,02% | 637.640,00 |
| 21.07.2026 | 1,46 | 1,50 | 1,45 | 1,48 | -0,34% | 1.389.677,00 |
| 20.07.2026 | 1,44 | 1,50 | 1,43 | 1,48 | 1,37% | 1.589.319,00 |
| 17.07.2026 | 1,50 | 1,53 | 1,45 | 1,46 | -7,59% | 1.501.262,00 |
| 16.07.2026 | 1,60 | 1,61 | 1,55 | 1,58 | -1,25% | 3.437.143,00 |
| 15.07.2026 | 1,56 | 1,60 | 1,55 | 1,60 | 3,23% | 1.515.439,00 |
| 14.07.2026 | 1,49 | 1,56 | 1,49 | 1,55 | 5,44% | 1.797.765,00 |
| 13.07.2026 | 1,50 | 1,51 | 1,47 | 1,47 | -1,34% | 1.587.536,00 |
| 10.07.2026 | 1,49 | 1,52 | 1,47 | 1,49 | 0,34% | 1.376.859,00 |
| 09.07.2026 | 1,48 | 1,51 | 1,46 | 1,49 | 0,34% | 1.460.934,00 |
| 08.07.2026 | 1,44 | 1,50 | 1,42 | 1,48 | 2,42% | 2.135.538,00 |
| 07.07.2026 | 1,42 | 1,46 | 1,39 | 1,45 | 1,98% | 1.636.726,00 |
| 06.07.2026 | 1,33 | 1,42 | 1,32 | 1,42 | 6,54% | 1.944.215,00 |
| 02.07.2026 | 1,33 | 1,34 | 1,29 | 1,33 | 0,00% | 1.383.802,00 |
| 01.07.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,38% | 1.483.634,00 |
| 30.06.2026 | 1,34 | 1,35 | 1,32 | 1,33 | -0,75% | 1.250.975,00 |
| 29.06.2026 | 1,34 | 1,36 | 1,32 | 1,34 | 1,14% | 1.496.504,00 |
| 26.06.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -1,49% | 840.421,00 |
| 25.06.2026 | 1,31 | 1,35 | 1,30 | 1,34 | 2,29% | 976.115,00 |
| 24.06.2026 | 1,28 | 1,34 | 1,25 | 1,31 | 2,34% | 1.174.713,00 |
| 23.06.2026 | 1,17 | 1,29 | 1,17 | 1,28 | 8,29% | 1.569.282,00 |
| 22.06.2026 | 1,31 | 1,32 | 1,18 | 1,18 | -11,79% | 3.923.128,00 |
| 18.06.2026 | 1,33 | 1,36 | 1,33 | 1,34 | 1,13% | 892.006,00 |
| 17.06.2026 | 1,33 | 1,35 | 1,31 | 1,33 | -0,38% | 1.035.521,00 |
| 16.06.2026 | 1,30 | 1,34 | 1,30 | 1,33 | -0,75% | 1.194.753,00 |
| 15.06.2026 | 1,37 | 1,38 | 1,31 | 1,34 | -0,74% | 2.211.034,00 |
| 12.06.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -2,17% | 2.048.972,00 |
| 11.06.2026 | 1,35 | 1,43 | 1,35 | 1,38 | 3,76% | 1.569.601,00 |
| 10.06.2026 | 1,33 | 1,39 | 1,33 | 1,33 | 0,38% | 1.092.420,00 |
| 09.06.2026 | 1,32 | 1,36 | 1,31 | 1,33 | -1,12% | 834.331,00 |
| 08.06.2026 | 1,28 | 1,36 | 1,24 | 1,34 | 7,20% | 1.523.944,00 |
| 05.06.2026 | 1,37 | 1,38 | 1,25 | 1,25 | -9,09% | 2.340.978,00 |
| 04.06.2026 | 1,36 | 1,41 | 1,35 | 1,38 | 0,36% | 1.642.533,00 |
| 03.06.2026 | 1,40 | 1,41 | 1,34 | 1,37 | -2,14% | 1.161.740,00 |
| 02.06.2026 | 1,40 | 1,42 | 1,39 | 1,40 | 0,00% | 1.014.765,00 |
| 01.06.2026 | 1,32 | 1,43 | 1,32 | 1,40 | 3,70% | 2.413.312,00 |
| 29.05.2026 | 1,33 | 1,36 | 1,29 | 1,35 | 1,89% | 1.770.338,00 |
| 28.05.2026 | 1,32 | 1,36 | 1,31 | 1,33 | 0,38% | 1.167.677,00 |
| 27.05.2026 | 1,38 | 1,39 | 1,31 | 1,32 | -4,00% | 1.359.995,00 |
| 26.05.2026 | 1,30 | 1,43 | 1,29 | 1,38 | 7,42% | 2.405.744,00 |
| 22.05.2026 | 1,36 | 1,38 | 1,28 | 1,28 | -7,58% | 3.710.957,00 |
| 21.05.2026 | 1,31 | 1,42 | 1,31 | 1,39 | 8,63% | 3.850.194,00 |
| 20.05.2026 | 1,28 | 1,29 | 1,05 | 1,28 | -1,92% | 11.708.759,00 |
| 19.05.2026 | 1,53 | 1,53 | 1,27 | 1,30 | -15,03% | 7.459.430,00 |
| 18.05.2026 | 1,65 | 1,66 | 1,53 | 1,53 | -7,27% | 4.500.131,00 |
| 15.05.2026 | 1,71 | 1,72 | 1,65 | 1,65 | -5,17% | 3.207.584,00 |
| 14.05.2026 | 1,76 | 1,77 | 1,74 | 1,74 | -0,57% | 2.374.259,00 |
| 13.05.2026 | 1,78 | 1,79 | 1,75 | 1,75 | -1,69% | 1.935.093,00 |
| 12.05.2026 | 1,78 | 1,80 | 1,77 | 1,78 | 0,00% | 1.811.644,00 |
| 11.05.2026 | 1,83 | 1,84 | 1,78 | 1,78 | -2,20% | 2.513.696,00 |
| 08.05.2026 | 1,85 | 1,86 | 1,81 | 1,82 | -1,89% | 2.001.441,00 |
| 07.05.2026 | 1,89 | 1,90 | 1,85 | 1,86 | -2,37% | 2.010.934,00 |
| 06.05.2026 | 1,96 | 1,97 | 1,88 | 1,90 | -3,06% | 2.627.591,00 |
| 05.05.2026 | 1,95 | 1,96 | 1,92 | 1,96 | 0,51% | 1.007.113,00 |
| 04.05.2026 | 1,91 | 1,98 | 1,91 | 1,95 | 1,56% | 2.438.929,00 |
| 01.05.2026 | 1,92 | 1,94 | 1,91 | 1,92 | -0,52% | 1.140.546,00 |
| 30.04.2026 | 1,89 | 1,93 | 1,87 | 1,93 | 4,04% | 1.701.869,00 |
| 29.04.2026 | 1,77 | 1,86 | 1,75 | 1,86 | 2,49% | 1.938.817,00 |
| 28.04.2026 | 1,86 | 1,88 | 1,81 | 1,81 | -3,72% | 1.659.899,00 |
| 27.04.2026 | 1,90 | 1,90 | 1,88 | 1,88 | -0,53% | 792.359,00 |
| 24.04.2026 | 1,90 | 1,91 | 1,88 | 1,89 | -0,53% | 802.298,00 |
| 23.04.2026 | 1,90 | 1,90 | 1,87 | 1,90 | 1,06% | 607.900,00 |
| 22.04.2026 | 1,89 | 1,92 | 1,88 | 1,88 | 0,27% | 855.308,00 |
| 21.04.2026 | 1,88 | 1,90 | 1,85 | 1,88 | -0,79% | 791.493,00 |
| 20.04.2026 | 1,90 | 1,90 | 1,88 | 1,89 | -0,53% | 664.621,00 |
| 17.04.2026 | 1,88 | 1,90 | 1,86 | 1,90 | 1,60% | 1.367.580,00 |
| 16.04.2026 | 1,85 | 1,90 | 1,83 | 1,87 | -1,06% | 1.251.673,00 |
| 15.04.2026 | 1,91 | 1,95 | 1,89 | 1,89 | -1,05% | 2.102.039,00 |
| 14.04.2026 | 1,87 | 1,91 | 1,87 | 1,91 | 1,60% | 1.284.215,00 |
| 13.04.2026 | 1,88 | 1,88 | 1,85 | 1,88 | 0,53% | 960.403,00 |
| 10.04.2026 | 1,85 | 1,87 | 1,84 | 1,87 | 0,54% | 984.572,00 |
| 09.04.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,64% | 827.252,00 |
| 08.04.2026 | 1,83 | 1,85 | 1,82 | 1,83 | 1,67% | 721.173,00 |
| 07.04.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -2,17% | 1.170.694,00 |
| 06.04.2026 | 1,82 | 1,85 | 1,81 | 1,84 | 1,66% | 1.444.482,00 |
| 02.04.2026 | 1,77 | 1,81 | 1,77 | 1,81 | 1,69% | 920.972,00 |
| 01.04.2026 | 1,78 | 1,79 | 1,75 | 1,78 | 0,56% | 746.941,00 |
| 31.03.2026 | 1,75 | 1,80 | 1,74 | 1,77 | 1,72% | 1.991.263,00 |
| 30.03.2026 | 1,68 | 1,76 | 1,68 | 1,74 | 3,57% | 1.389.633,00 |
| 27.03.2026 | 1,67 | 1,72 | 1,67 | 1,68 | -0,59% | 979.185,00 |
| 26.03.2026 | 1,67 | 1,69 | 1,66 | 1,69 | 0,60% | 776.990,00 |
| 25.03.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -1,75% | 1.535.911,00 |
| 24.03.2026 | 1,73 | 1,75 | 1,71 | 1,71 | -0,29% | 2.086.681,00 |
| 23.03.2026 | 1,70 | 1,74 | 1,70 | 1,72 | 0,88% | 2.109.917,00 |
| 20.03.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -1,16% | 1.347.788,00 |
| 19.03.2026 | 1,70 | 1,75 | 1,70 | 1,72 | 1,18% | 1.541.346,00 |
| 18.03.2026 | 1,71 | 1,72 | 1,69 | 1,70 | -1,16% | 1.147.546,00 |
| 17.03.2026 | 1,73 | 1,75 | 1,71 | 1,72 | -1,71% | 1.586.057,00 |
| 16.03.2026 | 1,77 | 1,79 | 1,74 | 1,75 | 0,57% | 2.376.378,00 |
| 13.03.2026 | 1,77 | 1,79 | 1,73 | 1,74 | -0,57% | 1.370.744,00 |
| 12.03.2026 | 1,81 | 1,82 | 1,75 | 1,75 | -3,31% | 1.901.324,00 |
| 11.03.2026 | 1,80 | 1,84 | 1,80 | 1,81 | 1,12% | 1.171.957,00 |
| 10.03.2026 | 1,80 | 1,83 | 1,79 | 1,79 | 0,00% | 1.227.153,00 |
| 09.03.2026 | 1,82 | 1,83 | 1,78 | 1,79 | -3,24% | 2.214.368,00 |