2,960€
-1,82%
Echtzeit-Aktienkurs Oxford Square Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Square Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,98 | 3,01 | 2,94 | 2,96 | -1,07% | - |
| 02.05.2024 | 3,08 | 3,12 | 2,98 | 2,99 | -0,76% | 1.000,00 |
| 30.04.2024 | 3,03 | 3,03 | 2,98 | 3,01 | 0,17% | - |
| 29.04.2024 | 2,99 | 3,02 | 2,98 | 3,01 | 0,77% | - |
| 26.04.2024 | 2,97 | 3,00 | 2,97 | 2,99 | 0,40% | - |
| 25.04.2024 | 2,99 | 3,00 | 2,97 | 2,97 | -0,73% | - |
| 24.04.2024 | 2,98 | 3,00 | 2,97 | 3,00 | 0,57% | 20,00 |
| 23.04.2024 | 3,00 | 3,00 | 2,97 | 2,98 | -0,40% | - |
| 22.04.2024 | 2,97 | 3,00 | 2,96 | 2,99 | 0,67% | - |
| 19.04.2024 | 2,95 | 2,98 | 2,92 | 2,97 | 0,17% | - |
| 18.04.2024 | 2,95 | 2,98 | 2,93 | 2,97 | 0,75% | - |
| 17.04.2024 | 2,93 | 2,95 | 2,92 | 2,94 | 0,62% | - |
| 16.04.2024 | 2,92 | 2,97 | 2,91 | 2,93 | 0,07% | - |
| 15.04.2024 | 3,02 | 3,02 | 2,92 | 2,92 | -3,05% | 900,00 |
| 12.04.2024 | 2,99 | 3,03 | 2,98 | 3,02 | 2,20% | - |
| 11.04.2024 | 2,95 | 2,99 | 2,94 | 2,95 | -0,17% | - |
| 10.04.2024 | 2,96 | 2,97 | 2,92 | 2,96 | 0,17% | 1.431,00 |
| 09.04.2024 | 2,93 | 2,96 | 2,92 | 2,95 | 0,85% | 1.890,00 |
| 08.04.2024 | 2,92 | 2,95 | 2,92 | 2,93 | 0,17% | 1.000,00 |
| 05.04.2024 | 2,90 | 2,96 | 2,89 | 2,92 | 0,86% | 1.700,00 |
| 04.04.2024 | 2,93 | 2,95 | 2,89 | 2,90 | -0,96% | 1.200,00 |
| 03.04.2024 | 2,94 | 2,97 | 2,92 | 2,92 | -0,58% | 2.500,00 |
| 02.04.2024 | 2,93 | 2,95 | 2,91 | 2,94 | 0,96% | - |
| 28.03.2024 | 2,90 | 2,94 | 2,89 | 2,91 | 0,76% | 2.300,00 |
| 27.03.2024 | 2,87 | 2,92 | 2,87 | 2,89 | 1,40% | - |
| 26.03.2024 | 2,83 | 2,87 | 2,81 | 2,85 | 0,81% | - |
| 25.03.2024 | 2,80 | 2,84 | 2,78 | 2,83 | 0,68% | - |
| 22.03.2024 | 2,81 | 2,82 | 2,80 | 2,81 | 0,18% | - |
| 21.03.2024 | 2,79 | 2,81 | 2,78 | 2,80 | 0,29% | - |
| 20.03.2024 | 2,82 | 2,84 | 2,77 | 2,80 | -0,29% | - |
| 19.03.2024 | 2,78 | 2,83 | 2,78 | 2,80 | -0,07% | - |
| 18.03.2024 | 2,79 | 2,81 | 2,77 | 2,81 | 0,43% | - |
| 15.03.2024 | 2,83 | 2,90 | 2,75 | 2,79 | -2,27% | - |
| 14.03.2024 | 2,92 | 2,94 | 2,82 | 2,86 | -2,12% | 400,00 |
| 13.03.2024 | 2,92 | 2,94 | 2,91 | 2,92 | 0,17% | 800,00 |
| 12.03.2024 | 2,88 | 2,93 | 2,87 | 2,92 | 1,11% | - |
| 11.03.2024 | 2,86 | 2,90 | 2,86 | 2,88 | 0,63% | - |
| 08.03.2024 | 2,85 | 2,89 | 2,85 | 2,87 | 0,35% | - |
| 07.03.2024 | 2,86 | 2,90 | 2,86 | 2,86 | -0,52% | - |
| 06.03.2024 | 2,86 | 2,89 | 2,84 | 2,87 | 0,42% | 2.000,00 |
| 05.03.2024 | 2,86 | 2,90 | 2,85 | 2,86 | -0,07% | 1.500,00 |
| 04.03.2024 | 2,84 | 2,89 | 2,84 | 2,86 | 0,53% | 870,00 |
| 01.03.2024 | 2,87 | 2,87 | 2,84 | 2,85 | -0,63% | - |
| 29.02.2024 | 2,84 | 2,88 | 2,83 | 2,86 | 0,88% | - |
| 28.02.2024 | 2,85 | 2,87 | 2,84 | 2,84 | -0,25% | - |
| 27.02.2024 | 2,82 | 2,87 | 2,82 | 2,85 | 0,53% | - |
| 26.02.2024 | 2,85 | 2,87 | 2,83 | 2,83 | -1,05% | - |
| 23.02.2024 | 2,83 | 2,87 | 2,83 | 2,86 | 1,06% | 360,00 |
| 22.02.2024 | 2,84 | 2,88 | 2,83 | 2,83 | -0,18% | - |
| 21.02.2024 | 2,86 | 2,88 | 2,83 | 2,84 | -1,12% | - |
| 20.02.2024 | 2,89 | 2,90 | 2,86 | 2,87 | -0,73% | - |
| 19.02.2024 | 2,90 | 2,90 | 2,89 | 2,89 | -0,41% | 1.000,00 |
| 16.02.2024 | 2,90 | 2,91 | 2,87 | 2,90 | 0,35% | - |
| 15.02.2024 | 2,88 | 2,91 | 2,87 | 2,89 | 0,70% | - |
| 14.02.2024 | 2,91 | 2,95 | 2,87 | 2,87 | -1,37% | 150,00 |
| 13.02.2024 | 2,91 | 2,94 | 2,88 | 2,91 | 0,34% | 5.158,00 |
| 12.02.2024 | 2,84 | 2,90 | 2,83 | 2,90 | 2,11% | 13.725,00 |
| 09.02.2024 | 2,81 | 2,85 | 2,81 | 2,84 | 0,78% | 2.300,00 |
| 08.02.2024 | 2,82 | 2,85 | 2,81 | 2,82 | 0,00% | - |
| 07.02.2024 | 2,81 | 2,83 | 2,81 | 2,82 | 0,18% | - |
| 06.02.2024 | 2,82 | 2,84 | 2,81 | 2,81 | -0,07% | - |
| 05.02.2024 | 2,82 | 2,84 | 2,81 | 2,82 | 0,18% | 1.190,00 |
| 02.02.2024 | 2,82 | 2,84 | 2,81 | 2,81 | -0,35% | 1.280,00 |
| 01.02.2024 | 2,84 | 2,85 | 2,80 | 2,82 | -0,28% | 1.100,00 |
| 31.01.2024 | 2,82 | 2,83 | 2,79 | 2,83 | 0,71% | - |
| 30.01.2024 | 2,83 | 2,85 | 2,80 | 2,81 | -0,43% | - |
| 29.01.2024 | 2,81 | 2,86 | 2,81 | 2,82 | 0,18% | - |
| 26.01.2024 | 2,79 | 2,82 | 2,76 | 2,82 | 1,19% | - |
| 25.01.2024 | 2,78 | 2,82 | 2,78 | 2,78 | 0,07% | - |
| 24.01.2024 | 2,81 | 2,81 | 2,77 | 2,78 | -0,54% | - |
| 23.01.2024 | 2,79 | 2,82 | 2,79 | 2,80 | 0,18% | - |
| 22.01.2024 | 2,77 | 2,85 | 2,76 | 2,79 | 0,90% | - |
| 19.01.2024 | 2,75 | 2,77 | 2,74 | 2,77 | 0,36% | - |
| 18.01.2024 | 2,72 | 2,83 | 2,72 | 2,76 | 1,10% | - |
| 17.01.2024 | 2,75 | 2,81 | 2,73 | 2,73 | -1,45% | - |
| 16.01.2024 | 2,76 | 2,83 | 2,75 | 2,77 | 0,00% | 80,00 |
| 15.01.2024 | 2,77 | 2,77 | 2,76 | 2,77 | 0,18% | 4.360,00 |
| 12.01.2024 | 2,75 | 2,77 | 2,74 | 2,76 | 0,44% | - |
| 11.01.2024 | 2,75 | 2,78 | 2,74 | 2,75 | -0,07% | 1.500,00 |
| 10.01.2024 | 2,74 | 2,76 | 2,74 | 2,75 | 0,36% | 2.800,00 |
| 09.01.2024 | 2,73 | 2,77 | 2,72 | 2,74 | 0,18% | - |
| 08.01.2024 | 2,71 | 2,74 | 2,70 | 2,74 | 0,92% | 2,00 |
| 05.01.2024 | 2,68 | 2,71 | 2,67 | 2,71 | 1,50% | 3.016,00 |
| 04.01.2024 | 2,67 | 2,68 | 2,64 | 2,67 | 0,38% | - |
| 03.01.2024 | 2,63 | 2,67 | 2,63 | 2,66 | 0,95% | 6.780,00 |
| 02.01.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 1,82% | - |
| 29.12.2023 | 2,58 | 2,60 | 2,58 | 2,59 | 0,31% | 474,00 |
| 28.12.2023 | 2,60 | 2,61 | 2,57 | 2,58 | -0,58% | 272,00 |
| 27.12.2023 | 2,61 | 2,61 | 2,58 | 2,60 | -0,95% | - |
| 22.12.2023 | 2,61 | 2,63 | 2,60 | 2,62 | 0,19% | - |
| 21.12.2023 | 2,62 | 2,65 | 2,60 | 2,62 | -0,08% | - |
| 20.12.2023 | 2,64 | 2,66 | 2,61 | 2,62 | -0,30% | - |
| 19.12.2023 | 2,64 | 2,65 | 2,62 | 2,63 | 0,38% | - |
| 18.12.2023 | 2,65 | 2,66 | 2,62 | 2,62 | -1,06% | - |
| 15.12.2023 | 2,64 | 2,68 | 2,61 | 2,64 | -0,38% | - |
| 14.12.2023 | 2,68 | 2,69 | 2,64 | 2,65 | -1,01% | - |
| 13.12.2023 | 2,72 | 2,74 | 2,67 | 2,68 | -1,40% | - |
| 12.12.2023 | 2,72 | 2,75 | 2,71 | 2,72 | -0,26% | - |
| 11.12.2023 | 2,73 | 2,76 | 2,71 | 2,73 | -0,11% | - |
| 08.12.2023 | 2,73 | 2,74 | 2,70 | 2,73 | 0,11% | 730,00 |