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 |
|---|---|---|---|---|---|---|
| 23.05.2025 | 4,45 | 4,47 | 4,42 | 4,43 | -1,12% | 4.849.628,00 |
| 22.05.2025 | 4,56 | 4,56 | 4,46 | 4,48 | -1,75% | 6.126.471,00 |
| 21.05.2025 | 4,67 | 4,67 | 4,55 | 4,56 | -3,18% | 8.246.935,00 |
| 20.05.2025 | 4,65 | 4,73 | 4,64 | 4,71 | -0,21% | 4.367.570,00 |
| 19.05.2025 | 4,65 | 4,77 | 4,54 | 4,72 | -3,28% | 12.599.668,00 |
| 16.05.2025 | 4,88 | 4,91 | 4,84 | 4,88 | -1,61% | 4.344.674,00 |
| 15.05.2025 | 4,93 | 4,98 | 4,92 | 4,96 | 0,61% | 5.237.834,00 |
| 14.05.2025 | 4,93 | 4,95 | 4,89 | 4,93 | 0,61% | 5.120.455,00 |
| 13.05.2025 | 4,85 | 4,92 | 4,83 | 4,90 | 1,45% | 5.959.067,00 |
| 12.05.2025 | 4,87 | 4,89 | 4,81 | 4,83 | 1,05% | 4.946.040,00 |
| 09.05.2025 | 4,77 | 4,78 | 4,75 | 4,78 | 0,84% | 2.972.523,00 |
| 08.05.2025 | 4,76 | 4,76 | 4,69 | 4,74 | 0,00% | 3.755.519,00 |
| 07.05.2025 | 4,72 | 4,76 | 4,71 | 4,74 | 0,64% | 2.939.152,00 |
| 06.05.2025 | 4,67 | 4,71 | 4,64 | 4,71 | 0,64% | 4.687.925,00 |
| 05.05.2025 | 4,71 | 4,72 | 4,66 | 4,68 | -0,85% | 4.821.408,00 |
| 02.05.2025 | 4,70 | 4,73 | 4,67 | 4,72 | 1,51% | 3.291.023,00 |
| 01.05.2025 | 4,68 | 4,72 | 4,64 | 4,65 | 0,00% | 3.283.719,00 |
| 30.04.2025 | 4,60 | 4,65 | 4,56 | 4,65 | 0,22% | 5.303.942,00 |
| 29.04.2025 | 4,62 | 4,64 | 4,60 | 4,64 | 0,65% | 2.677.805,00 |
| 28.04.2025 | 4,59 | 4,61 | 4,56 | 4,61 | 0,88% | 2.752.907,00 |
| 25.04.2025 | 4,55 | 4,58 | 4,51 | 4,57 | 0,66% | 3.049.552,00 |
| 24.04.2025 | 4,50 | 4,57 | 4,49 | 4,54 | 1,34% | 3.695.482,00 |
| 23.04.2025 | 4,49 | 4,55 | 4,45 | 4,48 | 2,28% | 3.142.301,00 |
| 22.04.2025 | 4,31 | 4,40 | 4,30 | 4,38 | 2,58% | 3.099.138,00 |
| 21.04.2025 | 4,37 | 4,39 | 4,23 | 4,27 | -2,51% | 5.925.365,00 |
| 17.04.2025 | 4,42 | 4,48 | 4,37 | 4,38 | -0,90% | 3.423.562,00 |
| 16.04.2025 | 4,44 | 4,47 | 4,40 | 4,42 | -2,86% | 4.234.244,00 |
| 15.04.2025 | 4,50 | 4,59 | 4,48 | 4,55 | 1,79% | 6.101.580,00 |
| 14.04.2025 | 4,55 | 4,59 | 4,41 | 4,47 | 0,90% | 6.252.879,00 |
| 11.04.2025 | 4,40 | 4,51 | 4,34 | 4,43 | 0,68% | 5.334.574,00 |
| 10.04.2025 | 4,59 | 4,60 | 4,37 | 4,40 | -6,18% | 9.340.231,00 |
| 09.04.2025 | 4,33 | 4,76 | 4,23 | 4,69 | 8,06% | 12.413.585,00 |
| 08.04.2025 | 4,52 | 4,56 | 4,28 | 4,34 | 0,70% | 8.517.029,00 |
| 07.04.2025 | 4,10 | 4,39 | 3,91 | 4,31 | -0,69% | 13.227.630,00 |
| 04.04.2025 | 4,55 | 4,60 | 4,31 | 4,34 | -7,26% | 12.779.724,00 |
| 03.04.2025 | 4,74 | 4,79 | 4,62 | 4,68 | -5,26% | 10.166.919,00 |
| 02.04.2025 | 4,81 | 4,95 | 4,79 | 4,94 | 2,70% | 20.372.323,00 |
| 01.04.2025 | 4,72 | 4,83 | 4,71 | 4,81 | 1,91% | 5.299.541,00 |
| 31.03.2025 | 4,65 | 4,72 | 4,54 | 4,72 | 1,51% | 5.386.307,00 |
| 28.03.2025 | 4,65 | 4,69 | 4,61 | 4,65 | -0,21% | 3.138.889,00 |
| 27.03.2025 | 4,61 | 4,68 | 4,58 | 4,66 | 1,08% | 2.484.884,00 |
| 26.03.2025 | 4,68 | 4,68 | 4,56 | 4,61 | -1,07% | 3.657.633,00 |
| 25.03.2025 | 4,61 | 4,69 | 4,61 | 4,66 | 1,30% | 3.013.930,00 |
| 24.03.2025 | 4,63 | 4,75 | 4,59 | 4,60 | 0,66% | 7.024.871,00 |
| 21.03.2025 | 4,44 | 4,63 | 4,42 | 4,57 | 4,70% | 8.647.568,00 |
| 20.03.2025 | 4,26 | 4,39 | 4,18 | 4,37 | 1,51% | 6.761.321,00 |
| 19.03.2025 | 4,49 | 4,50 | 4,01 | 4,30 | -4,23% | 32.091.649,00 |
| 18.03.2025 | 4,66 | 4,68 | 4,48 | 4,49 | -3,85% | 12.525.322,00 |
| 17.03.2025 | 4,73 | 4,74 | 4,66 | 4,67 | -2,51% | 8.057.548,00 |
| 14.03.2025 | 4,83 | 4,84 | 4,78 | 4,79 | 0,21% | 6.983.210,00 |
| 13.03.2025 | 4,88 | 4,90 | 4,77 | 4,78 | -1,44% | 7.275.569,00 |
| 12.03.2025 | 4,73 | 4,88 | 4,68 | 4,85 | 3,41% | 10.921.406,00 |
| 11.03.2025 | 5,02 | 5,02 | 4,67 | 4,69 | -6,20% | 28.710.320,00 |
| 10.03.2025 | 5,02 | 5,03 | 4,99 | 5,00 | -0,60% | 7.978.144,00 |
| 07.03.2025 | 5,02 | 5,04 | 5,00 | 5,03 | 0,40% | 5.978.443,00 |
| 06.03.2025 | 5,03 | 5,03 | 5,00 | 5,01 | -0,40% | 4.974.354,00 |
| 05.03.2025 | 5,03 | 5,04 | 5,02 | 5,03 | 0,20% | 4.881.380,00 |
| 04.03.2025 | 5,04 | 5,04 | 4,99 | 5,02 | -0,40% | 9.036.400,00 |
| 03.03.2025 | 5,09 | 5,09 | 5,04 | 5,04 | -0,40% | 6.746.370,00 |
| 28.02.2025 | 5,04 | 5,08 | 5,03 | 5,06 | 0,80% | 15.535.780,00 |
| 27.02.2025 | 5,09 | 5,09 | 5,01 | 5,02 | -1,18% | 6.737.750,00 |
| 26.02.2025 | 5,07 | 5,09 | 5,07 | 5,08 | 0,20% | 3.530.510,00 |
| 25.02.2025 | 5,04 | 5,08 | 5,04 | 5,07 | 0,80% | 4.444.138,00 |
| 24.02.2025 | 5,06 | 5,07 | 5,01 | 5,03 | -0,40% | 9.568.348,00 |
| 21.02.2025 | 5,09 | 5,10 | 5,04 | 5,05 | -1,17% | 7.438.936,00 |
| 20.02.2025 | 5,11 | 5,12 | 5,06 | 5,11 | 0,00% | 5.517.719,00 |
| 19.02.2025 | 5,11 | 5,12 | 5,10 | 5,11 | -0,20% | 3.727.707,00 |
| 18.02.2025 | 5,09 | 5,12 | 5,07 | 5,12 | 1,19% | 5.152.509,00 |
| 14.02.2025 | 5,08 | 5,09 | 5,05 | 5,06 | -1,75% | 10.473.907,00 |
| 13.02.2025 | 5,15 | 5,16 | 5,14 | 5,15 | 0,19% | 7.222.825,00 |
| 12.02.2025 | 5,16 | 5,17 | 5,14 | 5,14 | -0,58% | 8.306.408,00 |
| 11.02.2025 | 5,17 | 5,19 | 5,16 | 5,17 | 0,00% | 6.199.672,00 |
| 10.02.2025 | 5,17 | 5,19 | 5,16 | 5,17 | 0,39% | 7.813.961,00 |
| 07.02.2025 | 5,17 | 5,18 | 5,13 | 5,15 | 0,00% | 4.392.093,00 |
| 06.02.2025 | 5,14 | 5,16 | 5,13 | 5,15 | 0,39% | 4.380.976,00 |
| 05.02.2025 | 5,13 | 5,14 | 5,11 | 5,13 | 0,39% | 4.190.096,00 |
| 04.02.2025 | 5,11 | 5,13 | 5,10 | 5,11 | 0,39% | 4.170.536,00 |
| 03.02.2025 | 5,07 | 5,10 | 5,06 | 5,09 | -0,20% | 6.307.325,00 |
| 31.01.2025 | 5,11 | 5,14 | 5,09 | 5,10 | 0,20% | 15.867.106,00 |
| 30.01.2025 | 5,08 | 5,10 | 5,08 | 5,09 | 0,39% | 3.516.868,00 |
| 29.01.2025 | 5,09 | 5,11 | 5,05 | 5,07 | -0,39% | 4.632.182,00 |
| 28.01.2025 | 5,11 | 5,12 | 5,08 | 5,09 | -0,39% | 3.031.127,00 |
| 27.01.2025 | 5,11 | 5,13 | 5,09 | 5,11 | -0,20% | 3.964.215,00 |
| 24.01.2025 | 5,10 | 5,13 | 5,10 | 5,12 | 0,59% | 2.348.189,00 |
| 23.01.2025 | 5,08 | 5,10 | 5,07 | 5,09 | 0,59% | 2.549.639,00 |
| 22.01.2025 | 5,07 | 5,09 | 5,06 | 5,06 | -0,20% | 4.003.469,00 |
| 21.01.2025 | 5,08 | 5,09 | 5,06 | 5,07 | -0,20% | 5.129.487,00 |
| 17.01.2025 | 5,09 | 5,11 | 5,06 | 5,08 | -1,36% | 4.222.172,00 |
| 16.01.2025 | 5,15 | 5,18 | 5,14 | 5,15 | -0,19% | 6.546.859,00 |
| 15.01.2025 | 5,13 | 5,16 | 5,13 | 5,16 | 0,98% | 4.286.883,00 |
| 14.01.2025 | 5,10 | 5,13 | 5,09 | 5,11 | 0,59% | 3.607.492,00 |
| 13.01.2025 | 5,07 | 5,09 | 5,06 | 5,08 | 0,20% | 4.021.618,00 |
| 10.01.2025 | 5,09 | 5,10 | 5,07 | 5,07 | -0,59% | 3.950.433,00 |
| 08.01.2025 | 5,10 | 5,12 | 5,07 | 5,10 | 0,00% | 3.077.801,00 |
| 07.01.2025 | 5,12 | 5,14 | 5,08 | 5,10 | -0,39% | 4.069.264,00 |
| 06.01.2025 | 5,11 | 5,12 | 5,10 | 5,12 | 0,39% | 4.224.141,00 |
| 03.01.2025 | 5,11 | 5,13 | 5,10 | 5,10 | 0,20% | 13.931.734,00 |
| 02.01.2025 | 5,09 | 5,12 | 5,08 | 5,09 | 0,39% | 4.709.945,00 |
| 31.12.2024 | 5,08 | 5,10 | 5,06 | 5,07 | 0,40% | 5.863.911,00 |
| 30.12.2024 | 5,08 | 5,10 | 5,04 | 5,05 | -1,17% | 7.413.215,00 |