Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,01 | 3,15 | 2,86 | 3,01 | -5,95% | - |
| 25.02.2021 | 3,00 | 3,55 | 2,93 | 3,20 | 5,62% | - |
| 24.02.2021 | 3,03 | 3,27 | 3,01 | 3,03 | 4,85% | - |
| 23.02.2021 | 2,88 | 3,25 | 2,81 | 2,89 | -19,64% | - |
| 22.02.2021 | 3,70 | 3,79 | 3,53 | 3,59 | -2,71% | - |
| 19.02.2021 | 3,80 | 3,84 | 3,65 | 3,69 | -3,15% | - |
| 18.02.2021 | 3,81 | 3,89 | 3,63 | 3,81 | 1,87% | - |
| 17.02.2021 | 3,70 | 3,75 | 3,70 | 3,74 | -0,93% | - |
| 16.02.2021 | 3,71 | 3,90 | 3,64 | 3,78 | 8,48% | - |
| 12.02.2021 | 3,36 | 3,53 | 3,27 | 3,48 | 5,94% | - |
| 11.02.2021 | 3,46 | 3,57 | 0,00 | 3,29 | 2,18% | - |
| 10.02.2021 | 3,33 | 3,44 | 0,00 | 3,22 | -2,28% | - |
| 09.02.2021 | 3,48 | 3,87 | 0,00 | 3,29 | -1,64% | - |
| 08.02.2021 | 3,20 | 3,37 | 3,18 | 3,35 | 3,56% | - |
| 05.02.2021 | 3,25 | 3,62 | 3,17 | 3,23 | -2,71% | - |
| 04.02.2021 | 3,32 | 3,33 | 3,24 | 3,32 | -0,15% | - |
| 03.02.2021 | 3,04 | 3,66 | 3,03 | 3,33 | 9,74% | - |
| 02.02.2021 | 3,17 | 3,19 | 2,91 | 3,03 | -7,90% | - |
| 01.02.2021 | 3,09 | 3,45 | 3,05 | 3,29 | 5,45% | - |
| 29.01.2021 | 3,46 | 3,83 | 3,02 | 3,12 | 3,14% | - |
| 28.01.2021 | 3,78 | 3,83 | 2,71 | 3,03 | -26,67% | - |
| 27.01.2021 | 4,00 | 4,13 | 4,00 | 4,13 | 31,37% | - |
| 26.01.2021 | 5,06 | 5,27 | 3,03 | 3,14 | 30,29% | - |
| 25.01.2021 | 2,48 | 2,55 | 2,27 | 2,41 | 4,33% | - |
| 22.01.2021 | 2,22 | 2,36 | 2,22 | 2,31 | 1,54% | - |
| 21.01.2021 | 2,19 | 2,29 | 2,19 | 2,28 | -2,78% | - |
| 20.01.2021 | 2,50 | 2,61 | 2,31 | 2,34 | -11,20% | - |
| 19.01.2021 | 2,45 | 2,76 | 2,43 | 2,64 | 3,33% | - |
| 15.01.2021 | 2,30 | 2,78 | 2,25 | 2,55 | 8,28% | - |
| 14.01.2021 | 2,46 | 2,47 | 2,36 | 2,36 | 11,88% | - |
| 13.01.2021 | 2,12 | 2,18 | 2,07 | 2,11 | -2,09% | - |
| 12.01.2021 | 2,14 | 2,23 | 2,11 | 2,15 | 3,61% | - |
| 11.01.2021 | 2,15 | 2,24 | 2,06 | 2,08 | -7,98% | - |
| 08.01.2021 | 1,91 | 2,35 | 1,88 | 2,26 | 17,45% | - |
| 07.01.2021 | 1,90 | 1,98 | 1,88 | 1,92 | -7,02% | - |
| 06.01.2021 | 1,97 | 2,07 | 1,97 | 2,07 | 10,43% | - |
| 05.01.2021 | 1,82 | 1,94 | 1,82 | 1,87 | 3,31% | - |
| 04.01.2021 | 1,80 | 1,87 | 1,77 | 1,81 | -3,21% | - |
| 31.12.2020 | 2,08 | 2,08 | 1,87 | 1,87 | -10,74% | - |
| 30.12.2020 | 1,89 | 2,15 | 1,82 | 2,10 | -1,64% | - |
| 29.12.2020 | 2,08 | 3,53 | 1,88 | 2,13 | 22,06% | - |
| 28.12.2020 | 1,70 | 1,75 | 1,64 | 1,75 | 3,56% | - |
| 24.12.2020 | 1,72 | 1,73 | 1,67 | 1,69 | 0,30% | - |
| 23.12.2020 | 1,69 | 1,69 | 1,63 | 1,68 | -2,89% | - |
| 22.12.2020 | 1,76 | 1,77 | 1,70 | 1,73 | -0,29% | - |
| 21.12.2020 | 1,77 | 1,80 | 1,72 | 1,74 | -3,61% | - |
| 18.12.2020 | 1,82 | 1,85 | 1,75 | 1,80 | -1,10% | - |
| 17.12.2020 | 1,79 | 2,39 | 1,78 | 1,82 | 0,83% | - |
| 16.12.2020 | 1,78 | 2,40 | 1,72 | 1,81 | 2,27% | - |
| 15.12.2020 | 1,62 | 1,80 | 1,61 | 1,77 | 6,01% | - |
| 14.12.2020 | 1,71 | 1,71 | 1,64 | 1,67 | -2,63% | - |
| 11.12.2020 | 1,72 | 1,75 | 1,67 | 1,71 | -2,01% | - |
| 10.12.2020 | 1,71 | 1,75 | 1,68 | 1,75 | 0,00% | - |
| 09.12.2020 | 1,83 | 1,84 | 1,72 | 1,75 | -7,67% | - |
| 08.12.2020 | 1,98 | 2,07 | 1,83 | 1,89 | -30,51% | - |
| 07.12.2020 | 1,91 | 2,72 | 1,87 | 2,72 | 15,50% | - |
| 04.12.2020 | 1,74 | 2,36 | 1,71 | 2,36 | 40,18% | - |
| 03.12.2020 | 1,70 | 1,74 | 1,68 | 1,68 | 0,00% | - |
| 02.12.2020 | 1,63 | 1,72 | 1,63 | 1,68 | 2,44% | - |
| 01.12.2020 | 1,69 | 1,69 | 1,62 | 1,64 | -2,67% | - |
| 30.11.2020 | 1,68 | 1,74 | 1,67 | 1,69 | -0,88% | - |
| 27.11.2020 | 1,72 | 1,72 | 1,66 | 1,70 | 2,10% | - |
| 25.11.2020 | 1,67 | 1,67 | 1,67 | 1,67 | 3,42% | - |
| 24.11.2020 | 1,61 | 1,64 | 1,60 | 1,61 | 1,26% | - |
| 23.11.2020 | 1,64 | 1,65 | 1,59 | 1,59 | -1,24% | - |
| 20.11.2020 | 1,63 | 1,65 | 1,60 | 1,61 | -1,53% | - |
| 19.11.2020 | 1,65 | 1,71 | 1,63 | 1,64 | 2,51% | - |
| 18.11.2020 | 1,63 | 1,66 | 1,59 | 1,60 | -4,49% | - |
| 17.11.2020 | 1,67 | 1,68 | 1,65 | 1,67 | 3,09% | - |
| 16.11.2020 | 1,63 | 1,65 | 1,61 | 1,62 | 0,31% | - |
| 13.11.2020 | 1,56 | 1,64 | 1,56 | 1,62 | -1,82% | - |
| 12.11.2020 | 1,66 | 1,70 | 1,64 | 1,65 | -4,91% | - |
| 11.11.2020 | 1,70 | 1,76 | 1,63 | 1,73 | -11,05% | - |
| 10.11.2020 | 1,79 | 1,96 | 1,68 | 1,95 | 10,51% | - |
| 09.11.2020 | 1,73 | 1,84 | 1,62 | 1,76 | 5,07% | - |
| 06.11.2020 | 1,33 | 1,71 | 1,33 | 1,68 | 1,21% | - |
| 05.11.2020 | 1,63 | 1,67 | 1,62 | 1,66 | 4,75% | - |
| 04.11.2020 | 1,69 | 1,69 | 1,57 | 1,58 | -5,11% | - |
| 03.11.2020 | 1,75 | 1,75 | 1,63 | 1,67 | 1,83% | - |
| 02.11.2020 | 1,65 | 1,65 | 1,57 | 1,64 | 1,55% | - |
| 30.10.2020 | 1,63 | 1,69 | 1,55 | 1,61 | -8,00% | - |
| 29.10.2020 | 1,76 | 1,86 | 1,73 | 1,75 | -3,58% | - |
| 28.10.2020 | 1,90 | 1,92 | 1,77 | 1,82 | -8,33% | - |
| 27.10.2020 | 1,90 | 2,10 | 1,87 | 1,98 | 3,39% | - |
| 26.10.2020 | 1,94 | 1,97 | 1,87 | 1,92 | 0,26% | - |
| 23.10.2020 | 1,93 | 1,97 | 1,89 | 1,91 | -2,30% | - |
| 22.10.2020 | 1,92 | 2,03 | 1,91 | 1,96 | 2,89% | - |
| 21.10.2020 | 1,94 | 1,99 | 1,88 | 1,90 | 0,00% | - |
| 20.10.2020 | 1,92 | 1,93 | 1,90 | 1,90 | 0,26% | - |
| 19.10.2020 | 1,92 | 1,93 | 1,88 | 1,90 | -3,81% | - |
| 16.10.2020 | 1,96 | 2,00 | 1,91 | 1,97 | 0,77% | - |
| 15.10.2020 | 1,94 | 2,02 | 1,92 | 1,96 | -2,25% | - |
| 14.10.2020 | 2,00 | 2,05 | 1,95 | 2,00 | 2,04% | - |
| 13.10.2020 | 2,00 | 2,05 | 1,92 | 1,96 | -7,11% | - |
| 12.10.2020 | 2,24 | 2,24 | 2,02 | 2,11 | -11,34% | - |
| 09.10.2020 | 2,25 | 2,41 | 2,07 | 2,38 | 0,63% | - |
| 08.10.2020 | 2,01 | 3,16 | 1,90 | 2,37 | 32,87% | - |
| 07.10.2020 | 1,79 | 1,84 | 0,00 | 1,78 | -1,66% | - |
| 06.10.2020 | 1,83 | 1,90 | 1,77 | 1,81 | 3,43% | - |
| 05.10.2020 | 1,76 | 1,77 | 1,75 | 1,75 | -2,51% | - |