25,345$
208,33%
Echtzeit-Aktienkurs Oxford Lane Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Lane Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 16,90 | 17,33 | 16,88 | 17,16 | 1,36% | 1.149.925,00 |
| 30.09.2025 | 16,67 | 16,97 | 16,53 | 16,93 | 1,50% | 1.367.998,00 |
| 29.09.2025 | 16,93 | 16,93 | 16,45 | 16,68 | -1,42% | 1.923.306,00 |
| 26.09.2025 | 17,12 | 17,19 | 16,88 | 16,92 | -1,17% | 876.470,00 |
| 25.09.2025 | 17,20 | 17,33 | 17,08 | 17,12 | -0,75% | 732.694,00 |
| 24.09.2025 | 17,25 | 17,37 | 17,18 | 17,25 | -0,12% | 625.157,00 |
| 23.09.2025 | 17,16 | 17,33 | 17,15 | 17,27 | 0,23% | 806.642,00 |
| 22.09.2025 | 17,41 | 17,47 | 17,15 | 17,23 | -1,43% | 1.275.685,00 |
| 19.09.2025 | 17,39 | 17,48 | 17,36 | 17,48 | 0,17% | 914.272,00 |
| 18.09.2025 | 17,38 | 17,55 | 17,35 | 17,45 | 0,11% | 1.172.818,00 |
| 17.09.2025 | 17,37 | 17,46 | 17,30 | 17,43 | 0,35% | 955.814,00 |
| 16.09.2025 | 17,21 | 17,58 | 17,12 | 17,37 | -2,03% | 1.727.749,00 |
| 15.09.2025 | 17,77 | 17,89 | 17,70 | 17,73 | 0,23% | 1.634.935,00 |
| 12.09.2025 | 17,70 | 17,77 | 17,61 | 17,69 | -0,17% | 1.312.986,00 |
| 11.09.2025 | 17,60 | 17,79 | 17,55 | 17,72 | 1,14% | 1.028.502,00 |
| 10.09.2025 | 16,93 | 17,66 | 16,76 | 17,52 | 3,12% | 2.013.873,00 |
| 09.09.2025 | 17,71 | 17,73 | 16,95 | 16,99 | -4,28% | 3.643.522,00 |
| 08.09.2025 | 18,20 | 18,20 | 17,61 | 17,75 | -2,47% | 2.219.824,00 |
| 05.09.2025 | 18,35 | 18,40 | 18,00 | 18,20 | 395,91% | 4.953.538,00 |
| 04.09.2025 | 3,69 | 3,70 | 3,66 | 3,67 | -0,54% | 4.024.555,00 |
| 03.09.2025 | 3,71 | 3,71 | 3,67 | 3,69 | 0,00% | 6.357.701,00 |
| 02.09.2025 | 3,69 | 3,72 | 3,66 | 3,69 | -1,60% | 5.967.738,00 |
| 29.08.2025 | 3,77 | 3,81 | 3,73 | 3,75 | 0,00% | 7.371.290,00 |
| 28.08.2025 | 3,67 | 3,76 | 3,67 | 3,75 | 2,46% | 3.895.751,00 |
| 27.08.2025 | 3,70 | 3,72 | 3,66 | 3,66 | -0,81% | 2.135.958,00 |
| 26.08.2025 | 3,64 | 3,71 | 3,64 | 3,69 | 1,65% | 5.577.993,00 |
| 25.08.2025 | 3,56 | 3,64 | 3,55 | 3,63 | 1,68% | 3.828.765,00 |
| 22.08.2025 | 3,47 | 3,58 | 3,47 | 3,57 | 2,88% | 5.065.778,00 |
| 21.08.2025 | 3,41 | 3,47 | 3,39 | 3,47 | 1,46% | 2.926.380,00 |
| 20.08.2025 | 3,42 | 3,44 | 3,39 | 3,42 | -0,29% | 2.899.654,00 |
| 19.08.2025 | 3,41 | 3,44 | 3,38 | 3,43 | 0,29% | 4.372.448,00 |
| 18.08.2025 | 3,41 | 3,45 | 3,38 | 3,42 | 0,00% | 4.431.721,00 |
| 15.08.2025 | 3,40 | 3,42 | 3,38 | 3,42 | -1,44% | 4.761.220,00 |
| 14.08.2025 | 3,53 | 3,53 | 3,46 | 3,47 | -1,70% | 5.946.881,00 |
| 13.08.2025 | 3,57 | 3,59 | 3,49 | 3,53 | -0,28% | 8.217.946,00 |
| 12.08.2025 | 3,47 | 3,56 | 3,47 | 3,54 | 2,91% | 8.159.662,00 |
| 11.08.2025 | 3,38 | 3,47 | 3,36 | 3,44 | 3,61% | 7.816.380,00 |
| 08.08.2025 | 3,28 | 3,35 | 3,25 | 3,32 | 2,47% | 9.570.893,00 |
| 07.08.2025 | 3,34 | 3,34 | 3,18 | 3,24 | -3,57% | 18.386.407,00 |
| 06.08.2025 | 3,41 | 3,43 | 3,33 | 3,36 | -2,33% | 10.241.701,00 |
| 05.08.2025 | 3,47 | 3,49 | 3,41 | 3,44 | -0,29% | 5.176.953,00 |
| 04.08.2025 | 3,48 | 3,51 | 3,44 | 3,45 | -0,58% | 5.676.835,00 |
| 01.08.2025 | 3,52 | 3,53 | 3,45 | 3,47 | -2,39% | 6.641.730,00 |
| 31.07.2025 | 3,64 | 3,66 | 3,55 | 3,56 | -1,80% | 6.280.623,00 |
| 30.07.2025 | 3,69 | 3,70 | 3,62 | 3,62 | -2,29% | 5.327.573,00 |
| 29.07.2025 | 3,71 | 3,72 | 3,65 | 3,71 | 0,14% | 5.174.971,00 |
| 28.07.2025 | 3,61 | 3,72 | 3,61 | 3,70 | 2,21% | 8.983.514,00 |
| 25.07.2025 | 3,50 | 3,65 | 3,50 | 3,62 | 3,72% | 8.642.917,00 |
| 24.07.2025 | 3,51 | 3,59 | 3,27 | 3,49 | -3,59% | 45.947.570,00 |
| 23.07.2025 | 3,74 | 3,85 | 3,62 | 3,62 | -9,05% | 42.022.040,00 |
| 22.07.2025 | 3,85 | 3,98 | 3,85 | 3,98 | 2,84% | 5.191.818,00 |
| 21.07.2025 | 3,99 | 3,99 | 3,81 | 3,87 | -2,52% | 16.835.936,00 |
| 18.07.2025 | 4,05 | 4,06 | 3,96 | 3,97 | -1,98% | 8.702.540,00 |
| 17.07.2025 | 4,06 | 4,07 | 4,00 | 4,05 | -2,41% | 4.726.316,00 |
| 16.07.2025 | 4,16 | 4,17 | 4,12 | 4,15 | -0,24% | 5.118.219,00 |
| 15.07.2025 | 4,18 | 4,18 | 4,13 | 4,16 | 0,00% | 3.935.141,00 |
| 14.07.2025 | 4,13 | 4,18 | 4,12 | 4,16 | 0,97% | 4.662.269,00 |
| 11.07.2025 | 4,15 | 4,16 | 4,11 | 4,12 | -0,96% | 3.584.823,00 |
| 10.07.2025 | 4,15 | 4,20 | 4,14 | 4,16 | 0,48% | 2.643.950,00 |
| 09.07.2025 | 4,16 | 4,20 | 4,14 | 4,14 | -0,48% | 3.174.194,00 |
| 08.07.2025 | 4,16 | 4,17 | 4,13 | 4,16 | 0,00% | 2.684.515,00 |
| 07.07.2025 | 4,20 | 4,21 | 4,13 | 4,16 | -1,19% | 4.495.645,00 |
| 03.07.2025 | 4,20 | 4,23 | 4,19 | 4,21 | 0,48% | 3.272.875,00 |
| 02.07.2025 | 4,21 | 4,22 | 4,18 | 4,19 | 0,00% | 3.529.452,00 |
| 01.07.2025 | 4,20 | 4,21 | 4,16 | 4,19 | -0,24% | 4.515.032,00 |
| 30.06.2025 | 4,16 | 4,23 | 4,16 | 4,20 | 1,45% | 5.046.416,00 |
| 27.06.2025 | 4,10 | 4,16 | 4,09 | 4,14 | 1,47% | 3.710.429,00 |
| 26.06.2025 | 4,05 | 4,09 | 4,04 | 4,08 | 0,74% | 3.979.754,00 |
| 25.06.2025 | 4,07 | 4,10 | 4,04 | 4,05 | -0,25% | 3.001.388,00 |
| 24.06.2025 | 4,02 | 4,12 | 4,02 | 4,06 | 1,25% | 4.426.517,00 |
| 23.06.2025 | 4,07 | 4,08 | 3,93 | 4,01 | -1,72% | 9.034.598,00 |
| 20.06.2025 | 4,09 | 4,16 | 4,08 | 4,08 | -0,73% | 3.455.003,00 |
| 18.06.2025 | 4,10 | 4,13 | 4,05 | 4,11 | -0,24% | 9.055.346,00 |
| 17.06.2025 | 4,19 | 4,20 | 4,09 | 4,12 | -1,90% | 8.474.103,00 |
| 16.06.2025 | 4,28 | 4,30 | 4,18 | 4,20 | -3,89% | 7.975.664,00 |
| 13.06.2025 | 4,35 | 4,39 | 4,31 | 4,37 | 0,00% | 6.434.309,00 |
| 12.06.2025 | 4,45 | 4,46 | 4,36 | 4,37 | -1,80% | 6.516.631,00 |
| 11.06.2025 | 4,50 | 4,51 | 4,44 | 4,45 | -0,67% | 3.408.910,00 |
| 10.06.2025 | 4,53 | 4,53 | 4,47 | 4,48 | -0,44% | 4.972.270,00 |
| 09.06.2025 | 4,50 | 4,54 | 4,48 | 4,50 | 0,22% | 3.929.397,00 |
| 06.06.2025 | 4,47 | 4,52 | 4,46 | 4,49 | 0,90% | 4.546.582,00 |
| 05.06.2025 | 4,46 | 4,46 | 4,42 | 4,45 | 0,45% | 4.352.283,00 |
| 04.06.2025 | 4,44 | 4,46 | 4,40 | 4,43 | -0,23% | 5.027.979,00 |
| 03.06.2025 | 4,50 | 4,51 | 4,39 | 4,44 | -1,33% | 6.827.902,00 |
| 02.06.2025 | 4,52 | 4,54 | 4,49 | 4,50 | -0,66% | 3.942.995,00 |
| 30.05.2025 | 4,49 | 4,54 | 4,48 | 4,53 | 1,34% | 5.255.527,00 |
| 29.05.2025 | 4,41 | 4,48 | 4,40 | 4,47 | 1,82% | 2.818.312,00 |
| 28.05.2025 | 4,40 | 4,40 | 4,37 | 4,39 | 0,00% | 3.969.583,00 |
| 27.05.2025 | 4,45 | 4,48 | 4,37 | 4,39 | -0,90% | 6.406.483,00 |
| 23.05.2025 | 4,45 | 4,47 | 4,42 | 4,43 | -1,12% | 4.849.628,00 |
| 22.05.2025 | 4,56 | 4,56 | 4,47 | 4,48 | -1,75% | 6.065.938,00 |
| 21.05.2025 | 4,67 | 4,67 | 4,55 | 4,56 | -3,18% | 8.165.055,00 |
| 20.05.2025 | 4,65 | 4,73 | 4,64 | 4,71 | -0,21% | 4.306.319,00 |
| 19.05.2025 | 4,65 | 4,77 | 4,54 | 4,72 | -3,28% | 12.541.318,00 |
| 16.05.2025 | 4,88 | 4,91 | 4,84 | 4,88 | -1,81% | 4.344.674,00 |
| 15.05.2025 | 4,93 | 4,98 | 4,92 | 4,97 | 0,81% | 5.182.871,00 |
| 14.05.2025 | 4,93 | 4,95 | 4,89 | 4,93 | 0,61% | 5.029.099,00 |
| 13.05.2025 | 4,85 | 4,92 | 4,83 | 4,90 | 1,45% | 5.866.874,00 |
| 12.05.2025 | 4,87 | 4,89 | 4,81 | 4,83 | 1,05% | 4.926.608,00 |
| 09.05.2025 | 4,77 | 4,78 | 4,75 | 4,78 | 0,84% | 2.972.523,00 |