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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,79 | 10,02 | 9,65 | 9,86 | -1,30% | 1.556.280,00 |
| 01.04.2026 | 9,80 | 10,15 | 9,78 | 9,99 | 2,15% | 2.004.245,00 |
| 31.03.2026 | 9,47 | 9,78 | 9,42 | 9,78 | 3,93% | 1.564.982,00 |
| 30.03.2026 | 9,40 | 9,49 | 9,30 | 9,41 | -0,11% | 1.539.035,00 |
| 27.03.2026 | 9,37 | 9,48 | 9,26 | 9,42 | 0,64% | 2.761.168,00 |
| 26.03.2026 | 9,06 | 9,48 | 9,05 | 9,36 | 2,18% | 2.020.853,00 |
| 25.03.2026 | 8,89 | 9,17 | 8,88 | 9,16 | 3,27% | 1.416.027,00 |
| 24.03.2026 | 8,65 | 8,95 | 8,56 | 8,87 | 1,84% | 1.110.953,00 |
| 23.03.2026 | 8,75 | 8,79 | 8,50 | 8,71 | -0,23% | 1.098.351,00 |
| 20.03.2026 | 8,55 | 8,85 | 8,47 | 8,73 | 2,11% | 2.159.818,00 |
| 19.03.2026 | 8,07 | 8,57 | 8,03 | 8,55 | 4,91% | 1.567.394,00 |
| 18.03.2026 | 8,13 | 8,25 | 8,09 | 8,15 | -1,21% | 1.653.965,00 |
| 17.03.2026 | 8,04 | 8,29 | 8,01 | 8,25 | -3,40% | 1.416.583,00 |
| 16.03.2026 | 8,30 | 8,56 | 8,18 | 8,54 | 4,15% | 2.055.781,00 |
| 13.03.2026 | 8,62 | 8,65 | 8,15 | 8,20 | -4,09% | 2.144.787,00 |
| 12.03.2026 | 8,85 | 8,95 | 8,55 | 8,55 | -3,39% | 1.949.579,00 |
| 11.03.2026 | 8,80 | 9,16 | 8,80 | 8,85 | -0,23% | 2.511.499,00 |
| 10.03.2026 | 8,50 | 8,88 | 8,49 | 8,87 | 5,09% | 42.428,00 |
| 09.03.2026 | 8,39 | 8,56 | 8,34 | 8,44 | 0,00% | 42.428,00 |
| 06.03.2026 | 8,40 | 8,50 | 8,26 | 8,44 | -0,94% | 42.428,00 |
| 05.03.2026 | 8,34 | 8,63 | 8,30 | 8,52 | 3,02% | 42.428,00 |
| 04.03.2026 | 8,60 | 8,63 | 8,25 | 8,27 | -2,88% | 42.428,00 |
| 03.03.2026 | 8,35 | 8,54 | 8,29 | 8,52 | 0,77% | 42.428,00 |
| 02.03.2026 | 8,26 | 8,64 | 8,20 | 8,45 | 0,72% | 42.428,00 |
| 27.02.2026 | 8,59 | 8,59 | 8,27 | 8,39 | -1,53% | 42.428,00 |
| 26.02.2026 | 8,83 | 8,95 | 8,49 | 8,52 | -5,02% | 42.428,00 |
| 25.02.2026 | 8,95 | 9,09 | 8,75 | 8,97 | -0,11% | 42.428,00 |
| 24.02.2026 | 9,05 | 9,07 | 8,87 | 8,98 | -0,55% | 42.428,00 |
| 23.02.2026 | 9,18 | 9,34 | 9,03 | 9,03 | -1,74% | 42.428,00 |
| 20.02.2026 | 9,10 | 9,31 | 9,04 | 9,19 | -0,76% | 1.715.890,00 |
| 19.02.2026 | 9,32 | 9,34 | 9,03 | 9,26 | -0,22% | 2.279.004,00 |
| 18.02.2026 | 9,08 | 9,56 | 9,03 | 9,28 | 0,87% | 2.224.157,00 |
| 17.02.2026 | 8,95 | 9,23 | 8,71 | 9,20 | -6,31% | 6.127.701,00 |
| 13.02.2026 | 10,21 | 10,23 | 9,82 | 9,82 | -8,14% | 2.923.236,00 |
| 12.02.2026 | 10,74 | 10,84 | 10,60 | 10,69 | 0,28% | 1.610.199,00 |
| 11.02.2026 | 10,43 | 10,68 | 10,34 | 10,66 | 3,09% | 1.640.333,00 |
| 10.02.2026 | 10,93 | 10,95 | 10,26 | 10,34 | -5,83% | 3.460.731,00 |
| 09.02.2026 | 11,11 | 11,15 | 10,80 | 10,98 | -1,17% | 1.396.903,00 |
| 06.02.2026 | 11,11 | 11,16 | 10,86 | 11,11 | 1,28% | 1.891.492,00 |
| 05.02.2026 | 11,25 | 11,26 | 10,84 | 10,97 | -3,35% | 2.163.808,00 |
| 04.02.2026 | 11,07 | 11,45 | 11,01 | 11,35 | 2,53% | 2.270.671,00 |
| 03.02.2026 | 11,29 | 11,31 | 10,82 | 11,07 | -2,81% | 4.315.909,00 |
| 02.02.2026 | 11,90 | 11,98 | 11,31 | 11,39 | -6,02% | 5.016.808,00 |
| 30.01.2026 | 12,74 | 12,88 | 11,96 | 12,12 | -15,01% | 8.182.824,00 |
| 29.01.2026 | 14,17 | 14,29 | 14,00 | 14,26 | 1,13% | 884.932,00 |
| 28.01.2026 | 14,05 | 14,20 | 14,05 | 14,10 | 0,57% | 601.949,00 |
| 27.01.2026 | 14,51 | 14,58 | 14,02 | 14,02 | -3,64% | 1.350.854,00 |
| 26.01.2026 | 14,69 | 14,70 | 14,51 | 14,55 | -1,09% | 814.312,00 |
| 23.01.2026 | 14,73 | 14,78 | 14,62 | 14,71 | 0,27% | 616.702,00 |
| 22.01.2026 | 14,64 | 14,75 | 14,62 | 14,67 | 0,62% | 722.906,00 |
| 21.01.2026 | 14,50 | 14,68 | 14,50 | 14,58 | 0,55% | 858.984,00 |
| 20.01.2026 | 14,41 | 14,71 | 14,25 | 14,50 | -1,16% | 1.303.270,00 |
| 16.01.2026 | 14,52 | 14,67 | 14,40 | 14,67 | -1,68% | 1.136.858,00 |
| 15.01.2026 | 15,00 | 15,02 | 14,74 | 14,92 | 0,34% | 2.456.571,00 |
| 14.01.2026 | 14,81 | 14,90 | 14,72 | 14,87 | 0,75% | 1.290.291,00 |
| 13.01.2026 | 14,86 | 14,90 | 14,69 | 14,76 | 0,07% | 1.528.984,00 |
| 12.01.2026 | 14,76 | 14,90 | 14,72 | 14,75 | 0,41% | 958.148,00 |
| 09.01.2026 | 14,84 | 14,84 | 14,64 | 14,69 | -0,07% | 805.983,00 |
| 08.01.2026 | 14,73 | 14,83 | 14,55 | 14,70 | -0,27% | 556.865,00 |
| 07.01.2026 | 14,96 | 15,00 | 14,67 | 14,74 | -1,40% | 1.074.285,00 |
| 06.01.2026 | 15,20 | 15,24 | 14,85 | 14,95 | -1,32% | 936.801,00 |
| 05.01.2026 | 15,14 | 15,29 | 15,04 | 15,15 | 0,66% | 894.369,00 |
| 02.01.2026 | 14,65 | 15,19 | 14,65 | 15,05 | 2,80% | 1.555.411,00 |
| 31.12.2025 | 14,73 | 14,88 | 14,62 | 14,64 | 0,34% | 2.323.050,00 |
| 30.12.2025 | 14,30 | 14,61 | 14,30 | 14,59 | 1,81% | 1.770.370,00 |
| 29.12.2025 | 14,40 | 14,47 | 14,26 | 14,33 | 0,21% | 1.221.909,00 |
| 26.12.2025 | 14,21 | 14,39 | 14,16 | 14,30 | 0,35% | 1.187.287,00 |
| 24.12.2025 | 14,00 | 14,29 | 13,98 | 14,25 | 1,79% | 890.863,00 |
| 23.12.2025 | 13,92 | 14,04 | 13,82 | 14,00 | 0,65% | 1.652.379,00 |
| 22.12.2025 | 13,92 | 14,12 | 13,89 | 13,91 | -0,14% | 1.621.191,00 |
| 19.12.2025 | 13,71 | 13,94 | 13,70 | 13,93 | 1,38% | 866.330,00 |
| 18.12.2025 | 13,71 | 13,88 | 13,62 | 13,74 | 0,22% | 1.086.957,00 |
| 17.12.2025 | 13,42 | 13,76 | 13,42 | 13,71 | -1,44% | 1.443.964,00 |
| 16.12.2025 | 13,70 | 13,94 | 13,60 | 13,91 | 1,98% | 1.671.685,00 |
| 15.12.2025 | 13,91 | 13,96 | 13,52 | 13,64 | -1,16% | 1.465.951,00 |
| 12.12.2025 | 13,93 | 13,99 | 13,78 | 13,80 | -0,93% | 969.544,00 |
| 11.12.2025 | 13,85 | 13,95 | 13,75 | 13,93 | -1,00% | 1.555.302,00 |
| 10.12.2025 | 14,05 | 14,30 | 13,92 | 14,07 | -3,30% | 1.274.959,00 |
| 09.12.2025 | 14,60 | 14,68 | 14,54 | 14,55 | -0,27% | 773.622,00 |
| 08.12.2025 | 15,00 | 15,02 | 14,53 | 14,59 | -2,41% | 1.041.994,00 |
| 05.12.2025 | 15,28 | 15,35 | 14,94 | 14,95 | -2,16% | 744.242,00 |
| 04.12.2025 | 15,30 | 15,39 | 15,22 | 15,28 | 0,39% | 782.606,00 |
| 03.12.2025 | 15,09 | 15,25 | 15,05 | 15,22 | 1,06% | 569.967,00 |
| 02.12.2025 | 15,04 | 15,20 | 14,92 | 15,06 | 0,13% | 797.633,00 |
| 01.12.2025 | 14,99 | 15,10 | 14,71 | 15,04 | 0,33% | 1.275.474,00 |
| 28.11.2025 | 14,94 | 15,10 | 14,90 | 14,99 | 1,28% | 1.193.232,00 |
| 26.11.2025 | 14,25 | 14,84 | 14,25 | 14,80 | 4,01% | 983.010,00 |
| 25.11.2025 | 13,90 | 14,37 | 13,87 | 14,23 | 2,08% | 1.235.295,00 |
| 24.11.2025 | 13,21 | 13,98 | 13,19 | 13,94 | 5,93% | 1.872.616,00 |
| 21.11.2025 | 13,06 | 13,26 | 12,95 | 13,16 | 0,84% | 1.950.085,00 |
| 20.11.2025 | 13,11 | 13,40 | 13,04 | 13,05 | -0,08% | 1.787.869,00 |
| 19.11.2025 | 13,22 | 13,37 | 12,88 | 13,06 | -1,51% | 2.472.162,00 |
| 18.11.2025 | 13,65 | 13,70 | 13,22 | 13,26 | -3,77% | 2.442.273,00 |
| 17.11.2025 | 14,13 | 14,15 | 13,75 | 13,78 | -2,68% | 2.242.166,00 |
| 14.11.2025 | 14,41 | 14,50 | 14,15 | 14,16 | -5,03% | 1.644.000,00 |
| 13.11.2025 | 15,08 | 15,12 | 14,89 | 14,91 | -1,58% | 1.372.815,00 |
| 12.11.2025 | 15,21 | 15,28 | 15,12 | 15,15 | -0,39% | 970.910,00 |
| 11.11.2025 | 15,05 | 15,23 | 15,02 | 15,21 | 1,06% | 702.920,00 |
| 10.11.2025 | 15,23 | 15,32 | 14,95 | 15,05 | -0,53% | 848.349,00 |
| 07.11.2025 | 15,13 | 15,15 | 14,87 | 15,13 | 0,07% | 1.104.518,00 |