Echtzeit-Aktienkurs OHA Investment Corp
Bid:
Ask:
Aktienkurse zur OHA Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2019 | 1,31 | 1,37 | 1,28 | 1,33 | 1,92% | - |
| 17.12.2019 | 1,28 | 1,33 | 1,28 | 1,30 | 0,78% | - |
| 11.12.2019 | 1,29 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 10.12.2019 | 1,30 | 1,30 | 1,27 | 1,28 | -0,39% | - |
| 09.12.2019 | 1,30 | 1,30 | 1,26 | 1,29 | 0,78% | - |
| 06.12.2019 | 1,29 | 1,29 | 1,28 | 1,28 | 1,19% | - |
| 05.12.2019 | 1,29 | 1,31 | 1,21 | 1,26 | -1,56% | - |
| 04.12.2019 | 1,29 | 1,30 | 1,28 | 1,28 | 0,39% | - |
| 03.12.2019 | 1,29 | 1,30 | 1,27 | 1,28 | -3,41% | - |
| 02.12.2019 | 1,31 | 1,32 | 1,29 | 1,32 | 2,33% | - |
| 29.11.2019 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | - |
| 27.11.2019 | 1,30 | 1,37 | 1,28 | 1,29 | 0,39% | - |
| 26.11.2019 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 25.11.2019 | 1,29 | 1,30 | 1,28 | 1,29 | 0,78% | - |
| 22.11.2019 | 1,26 | 1,31 | 1,26 | 1,28 | 0,39% | - |
| 21.11.2019 | 1,30 | 1,33 | 1,27 | 1,27 | 1,60% | - |
| 20.11.2019 | 1,29 | 1,30 | 1,25 | 1,25 | -2,34% | - |
| 19.11.2019 | 1,29 | 1,30 | 1,27 | 1,28 | 0,39% | - |
| 18.11.2019 | 1,29 | 1,31 | 1,26 | 1,28 | -1,16% | - |
| 15.11.2019 | 1,33 | 1,33 | 1,29 | 1,29 | -1,53% | - |
| 14.11.2019 | 1,32 | 1,32 | 1,27 | 1,31 | 1,55% | - |
| 13.11.2019 | 1,34 | 1,34 | 1,28 | 1,29 | -1,53% | - |
| 12.11.2019 | 1,31 | 1,34 | 1,29 | 1,31 | 1,16% | - |
| 11.11.2019 | 1,36 | 1,44 | 1,23 | 1,30 | -1,52% | - |
| 08.11.2019 | 1,32 | 1,48 | 1,32 | 1,32 | 3,54% | - |
| 07.11.2019 | 1,44 | 1,44 | 1,27 | 1,27 | -0,78% | - |
| 06.11.2019 | 1,31 | 1,35 | 1,25 | 1,28 | 1,19% | - |
| 05.11.2019 | 1,32 | 1,33 | 1,27 | 1,27 | -2,32% | - |
| 04.11.2019 | 1,48 | 1,48 | 1,30 | 1,30 | -0,77% | - |
| 31.10.2019 | 1,31 | 1,35 | 1,31 | 1,31 | 1,95% | - |
| 30.10.2019 | 1,31 | 1,31 | 1,27 | 1,28 | 0,39% | - |
| 29.10.2019 | 1,32 | 1,32 | 1,27 | 1,28 | -0,78% | - |
| 28.10.2019 | 1,30 | 1,32 | 1,29 | 1,29 | -0,39% | - |
| 25.10.2019 | 1,33 | 1,37 | 1,29 | 1,29 | -1,15% | - |
| 24.10.2019 | 1,33 | 1,35 | 1,30 | 1,31 | -0,76% | - |
| 23.10.2019 | 1,27 | 1,36 | 1,27 | 1,32 | 1,15% | - |
| 22.10.2019 | 1,33 | 1,37 | 1,30 | 1,30 | 1,17% | - |
| 21.10.2019 | 1,32 | 1,35 | 1,29 | 1,29 | -2,65% | - |
| 18.10.2019 | 1,32 | 1,36 | 1,32 | 1,32 | 3,13% | - |
| 17.10.2019 | 1,31 | 1,36 | 1,28 | 1,28 | -3,40% | - |
| 16.10.2019 | 1,33 | 1,34 | 1,30 | 1,33 | 2,32% | - |
| 15.10.2019 | 1,34 | 1,34 | 1,30 | 1,30 | -1,52% | - |
| 14.10.2019 | 1,34 | 1,34 | 1,31 | 1,32 | 1,15% | - |
| 11.10.2019 | 1,34 | 1,35 | 1,30 | 1,30 | 0,39% | - |
| 10.10.2019 | 1,35 | 1,36 | 1,30 | 1,30 | 1,57% | - |
| 09.10.2019 | 1,32 | 1,36 | 1,28 | 1,28 | -1,16% | - |
| 08.10.2019 | 1,30 | 1,34 | 1,26 | 1,29 | -1,53% | - |
| 07.10.2019 | 1,33 | 1,39 | 1,29 | 1,31 | 2,75% | - |
| 04.10.2019 | 1,33 | 1,34 | 1,24 | 1,28 | -0,78% | - |
| 03.10.2019 | 1,31 | 1,31 | 1,28 | 1,29 | 2,80% | - |
| 02.10.2019 | 1,36 | 1,36 | 1,25 | 1,25 | -2,72% | - |
| 01.10.2019 | 1,36 | 1,37 | 1,24 | 1,29 | -0,77% | - |
| 30.09.2019 | 1,36 | 1,37 | 1,30 | 1,30 | -0,77% | - |
| 27.09.2019 | 1,27 | 1,32 | 1,23 | 1,31 | -0,76% | - |
| 26.09.2019 | 1,32 | 1,36 | 1,27 | 1,32 | 2,33% | - |
| 25.09.2019 | 1,30 | 1,35 | 1,25 | 1,29 | -2,65% | - |
| 24.09.2019 | 1,33 | 1,33 | 1,32 | 1,32 | 0,00% | 5.400,00 |
| 23.09.2019 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 1.701,00 |
| 20.09.2019 | 1,32 | 1,33 | 1,32 | 1,32 | 0,38% | 1.488,00 |
| 19.09.2019 | 1,32 | 1,36 | 1,30 | 1,32 | -0,38% | - |
| 18.09.2019 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | 100,00 |
| 17.09.2019 | 1,33 | 1,37 | 1,31 | 1,33 | -1,12% | - |
| 16.09.2019 | 1,33 | 1,34 | 1,32 | 1,34 | 0,00% | 900,00 |
| 13.09.2019 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | 800,00 |
| 12.09.2019 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | 100,00 |
| 11.09.2019 | 1,34 | 1,36 | 1,31 | 1,31 | -2,24% | - |
| 10.09.2019 | 1,36 | 1,37 | 1,34 | 1,34 | -1,11% | 3.778,00 |
| 09.09.2019 | 1,38 | 1,38 | 1,36 | 1,36 | 5,86% | 200,00 |
| 06.09.2019 | 1,30 | 1,30 | 1,28 | 1,28 | -5,88% | 1.006,00 |
| 05.09.2019 | 1,38 | 1,38 | 1,36 | 1,36 | 0,74% | 1.923,00 |
| 04.09.2019 | 1,33 | 1,35 | 1,33 | 1,35 | 3,05% | 1.500,00 |
| 03.09.2019 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 3.018,00 |
| 30.08.2019 | 1,28 | 1,31 | 1,28 | 1,31 | 1,95% | 1.600,00 |
| 29.08.2019 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 200,00 |
| 28.08.2019 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 100,00 |
| 27.08.2019 | 1,21 | 1,25 | 1,21 | 1,25 | 0,00% | 500,00 |
| 26.08.2019 | 1,27 | 1,32 | 1,24 | 1,25 | -0,40% | - |
| 23.08.2019 | 1,40 | 1,40 | 1,26 | 1,26 | 1,21% | - |
| 22.08.2019 | 1,40 | 1,40 | 1,24 | 1,24 | -3,13% | - |
| 21.08.2019 | 1,27 | 1,28 | 1,27 | 1,28 | 4,92% | 4.900,00 |
| 20.08.2019 | 1,39 | 1,39 | 1,13 | 1,22 | -3,17% | - |
| 19.08.2019 | 1,30 | 1,30 | 1,26 | 1,26 | -1,18% | 1.500,00 |
| 16.08.2019 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 200,00 |
| 15.08.2019 | 1,31 | 1,34 | 1,20 | 1,28 | -2,67% | - |
| 14.08.2019 | 1,31 | 1,31 | 1,31 | 1,31 | 4,80% | 100,00 |
| 13.08.2019 | 1,29 | 1,29 | 1,24 | 1,25 | -1,96% | 2.200,00 |
| 12.08.2019 | 1,33 | 1,33 | 1,22 | 1,28 | 0,39% | - |
| 09.08.2019 | 1,29 | 1,30 | 1,27 | 1,27 | -2,31% | 6.492,00 |
| 08.08.2019 | 1,29 | 1,30 | 1,29 | 1,30 | -1,52% | 500,00 |
| 07.08.2019 | 1,31 | 1,32 | 1,31 | 1,32 | -0,75% | 2.600,00 |
| 06.08.2019 | 1,31 | 1,35 | 1,31 | 1,33 | -5,00% | 678,00 |
| 05.08.2019 | 1,25 | 1,40 | 1,25 | 1,40 | 4,48% | 18.141,00 |
| 02.08.2019 | 1,23 | 1,40 | 1,23 | 1,34 | 8,94% | 8.683,00 |
| 01.08.2019 | 1,20 | 1,25 | 1,18 | 1,23 | 20,59% | 16.469,00 |
| 31.07.2019 | 1,02 | 1,02 | 1,02 | 1,02 | -2,39% | 3.666,00 |
| 30.07.2019 | 1,16 | 1,16 | 1,00 | 1,05 | -4,57% | - |
| 29.07.2019 | 1,08 | 1,10 | 1,01 | 1,10 | 1,39% | - |
| 26.07.2019 | 1,05 | 1,11 | 1,02 | 1,08 | -0,46% | - |
| 25.07.2019 | 1,08 | 1,09 | 1,08 | 1,09 | 0,00% | 500,00 |
| 24.07.2019 | 1,08 | 1,09 | 1,08 | 1,09 | -2,69% | 1.903,00 |