1,153€
1,54%
Echtzeit-Aktienkurs Oxford Square Capital Corp
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,16 | 1,16 | 1,14 | 1,15 | 0,88% | 2.800,00 |
| 08.09.2026 | 1,18 | 1,19 | 1,14 | 1,14 | -3,40% | 2.074,00 |
| 07.09.2026 | 1,18 | 1,19 | 1,18 | 1,18 | 1,73% | 70.000,00 |
| 04.09.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,28% | - |
| 03.09.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,43% | 266,00 |
| 02.09.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 1,75% | - |
| 01.09.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -1,29% | 1.000,00 |
| 31.08.2026 | 1,19 | 1,19 | 1,16 | 1,16 | -0,85% | - |
| 28.08.2026 | 1,17 | 1,19 | 1,17 | 1,17 | 0,86% | - |
| 27.08.2026 | 1,16 | 1,18 | 1,15 | 1,16 | 0,43% | - |
| 26.08.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -0,43% | - |
| 25.08.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -2,52% | 800,00 |
| 24.08.2026 | 1,19 | 1,21 | 1,19 | 1,19 | -0,83% | 800,00 |
| 21.08.2026 | 1,19 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 20.08.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -2,05% | 4.000,00 |
| 19.08.2026 | 1,23 | 1,24 | 1,22 | 1,22 | -0,41% | - |
| 18.08.2026 | 1,22 | 1,26 | 1,22 | 1,23 | 0,82% | - |
| 17.08.2026 | 1,22 | 1,28 | 1,20 | 1,22 | -3,19% | 2.000,00 |
| 14.08.2026 | 1,29 | 1,30 | 1,24 | 1,26 | -1,95% | 38,00 |
| 13.08.2026 | 1,32 | 1,33 | 1,28 | 1,28 | -2,66% | - |
| 12.08.2026 | 1,26 | 1,33 | 1,26 | 1,32 | 6,05% | 1.500,00 |
| 11.08.2026 | 1,26 | 1,27 | 1,24 | 1,24 | -0,40% | - |
| 10.08.2026 | 1,30 | 1,31 | 1,24 | 1,25 | -3,11% | 9.600,00 |
| 07.08.2026 | 1,31 | 1,32 | 1,29 | 1,29 | -0,39% | - |
| 06.08.2026 | 1,29 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 05.08.2026 | 1,31 | 1,31 | 1,28 | 1,29 | 0,39% | 93,00 |
| 04.08.2026 | 1,31 | 1,33 | 1,29 | 1,29 | -1,91% | - |
| 03.08.2026 | 1,35 | 1,36 | 1,31 | 1,31 | -1,13% | 754,00 |
| 31.07.2026 | 1,25 | 1,35 | 1,23 | 1,33 | 7,29% | - |
| 30.07.2026 | 1,24 | 1,27 | 1,23 | 1,24 | -0,80% | 200,00 |
| 29.07.2026 | 1,22 | 1,26 | 1,22 | 1,25 | 2,47% | - |
| 28.07.2026 | 1,24 | 1,25 | 1,22 | 1,22 | -2,02% | - |
| 27.07.2026 | 1,26 | 1,30 | 1,22 | 1,24 | -1,59% | - |
| 24.07.2026 | 1,28 | 1,30 | 1,26 | 1,26 | 0,00% | - |
| 23.07.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -1,18% | - |
| 22.07.2026 | 1,27 | 1,30 | 1,26 | 1,28 | -0,39% | - |
| 21.07.2026 | 1,28 | 1,31 | 1,27 | 1,28 | 0,00% | 150,00 |
| 20.07.2026 | 1,26 | 1,30 | 1,25 | 1,28 | 0,79% | - |
| 17.07.2026 | 1,35 | 1,37 | 1,27 | 1,27 | -6,62% | - |
| 16.07.2026 | 1,40 | 1,40 | 1,36 | 1,36 | -1,81% | - |
| 15.07.2026 | 1,36 | 1,39 | 1,34 | 1,39 | 2,21% | - |
| 14.07.2026 | 1,30 | 1,36 | 1,30 | 1,36 | 4,63% | - |
| 13.07.2026 | 1,29 | 1,32 | 1,26 | 1,30 | -0,38% | 4.000,00 |
| 10.07.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 1,17% | - |
| 09.07.2026 | 1,27 | 1,31 | 1,27 | 1,29 | 0,78% | 4.244,00 |
| 08.07.2026 | 1,25 | 1,31 | 1,24 | 1,28 | 0,39% | 30.774,00 |
| 07.07.2026 | 1,21 | 1,27 | 1,21 | 1,27 | 4,10% | 6.000,00 |
| 06.07.2026 | 1,14 | 1,24 | 1,14 | 1,22 | 4,72% | 7.690,00 |
| 03.07.2026 | 1,15 | 1,17 | 1,14 | 1,17 | 0,87% | 105.248,00 |
| 02.07.2026 | 1,17 | 1,19 | 1,13 | 1,16 | -0,43% | 22.266,00 |
| 01.07.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 0,87% | - |
| 30.06.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -1,71% | 1.000,00 |
| 29.06.2026 | 1,15 | 1,19 | 1,15 | 1,17 | 1,30% | - |
| 26.06.2026 | 1,15 | 1,19 | 1,14 | 1,16 | 0,00% | 140,00 |
| 25.06.2026 | 1,14 | 1,17 | 1,14 | 1,16 | 1,32% | 3.014,00 |
| 24.06.2026 | 1,10 | 1,17 | 1,09 | 1,14 | 1,79% | 1.784,00 |
| 23.06.2026 | 1,05 | 1,12 | 1,03 | 1,12 | 8,74% | - |
| 22.06.2026 | 1,16 | 1,16 | 1,03 | 1,03 | -10,43% | - |
| 19.06.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 18.06.2026 | 1,16 | 1,17 | 1,15 | 1,16 | 1,32% | - |
| 17.06.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 16.06.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,44% | 6.000,00 |
| 15.06.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -2,59% | 2.000,00 |
| 12.06.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -2,11% | - |
| 11.06.2026 | 1,14 | 1,22 | 1,14 | 1,19 | 2,60% | - |
| 10.06.2026 | 1,13 | 1,18 | 1,13 | 1,16 | 1,32% | - |
| 09.06.2026 | 1,15 | 1,18 | 1,13 | 1,14 | -0,87% | 20.000,00 |
| 08.06.2026 | 1,11 | 1,15 | 1,09 | 1,15 | 4,55% | 20.000,00 |
| 05.06.2026 | 1,22 | 1,22 | 1,10 | 1,10 | -7,17% | 25.600,00 |
| 04.06.2026 | 1,16 | 1,19 | 1,16 | 1,19 | 2,16% | 3.856,00 |
| 03.06.2026 | 1,21 | 1,22 | 1,16 | 1,16 | -2,52% | 41.256,00 |
| 02.06.2026 | 1,18 | 1,22 | 1,18 | 1,19 | 0,00% | 2.268,00 |
| 01.06.2026 | 1,15 | 1,21 | 1,15 | 1,19 | 4,39% | - |
| 29.05.2026 | 1,13 | 1,16 | 1,12 | 1,14 | 0,88% | - |
| 28.05.2026 | 1,14 | 1,16 | 1,13 | 1,13 | 0,00% | 2.000,00 |
| 27.05.2026 | 1,17 | 1,19 | 1,13 | 1,13 | 0,44% | - |
| 26.05.2026 | 1,14 | 1,14 | 1,11 | 1,13 | -1,32% | 2.650,00 |
| 25.05.2026 | 1,11 | 1,14 | 1,11 | 1,14 | 1,79% | - |
| 22.05.2026 | 1,22 | 1,24 | 1,12 | 1,12 | -5,08% | 12.700,00 |
| 21.05.2026 | 1,08 | 1,21 | 1,07 | 1,18 | 9,77% | 14.600,00 |
| 20.05.2026 | 1,12 | 1,13 | 0,91 | 1,08 | -15,69% | 87.410,00 |
| 19.05.2026 | 1,31 | 1,35 | 1,28 | 1,28 | -3,04% | 23.222,00 |
| 18.05.2026 | 1,44 | 1,45 | 1,32 | 1,32 | -7,07% | 6.444,00 |
| 15.05.2026 | 1,51 | 1,51 | 1,42 | 1,42 | -4,71% | 63.740,00 |
| 14.05.2026 | 1,52 | 1,53 | 1,49 | 1,49 | -1,98% | 10.000,00 |
| 13.05.2026 | 1,53 | 1,54 | 1,51 | 1,52 | 0,00% | 42.120,00 |
| 12.05.2026 | 1,52 | 1,54 | 1,51 | 1,52 | 0,00% | 12.000,00 |
| 11.05.2026 | 1,57 | 1,58 | 1,52 | 1,52 | -2,57% | 21.256,00 |
| 08.05.2026 | 1,57 | 1,60 | 1,54 | 1,56 | -0,96% | 12.000,00 |
| 07.05.2026 | 1,61 | 1,64 | 1,57 | 1,57 | -2,48% | 1.200,00 |
| 06.05.2026 | 1,65 | 1,67 | 1,61 | 1,61 | -2,72% | 2.474,00 |
| 05.05.2026 | 1,65 | 1,69 | 1,64 | 1,66 | -0,30% | 2.000,00 |
| 04.05.2026 | 1,62 | 1,67 | 1,61 | 1,66 | 2,79% | - |
| 30.04.2026 | 1,57 | 1,63 | 1,56 | 1,62 | 2,87% | - |
| 29.04.2026 | 1,57 | 1,58 | 1,47 | 1,57 | 0,64% | 7.200,00 |
| 28.04.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -2,80% | - |
| 27.04.2026 | 1,61 | 1,63 | 1,59 | 1,61 | -1,23% | - |
| 24.04.2026 | 1,61 | 1,64 | 1,59 | 1,63 | 1,25% | 5.265,00 |
| 23.04.2026 | 1,60 | 1,64 | 1,59 | 1,61 | 0,63% | 8.000,00 |
| 22.04.2026 | 1,60 | 1,62 | 1,60 | 1,60 | 0,00% | - |