107,680$
-0,09%
Echtzeit-Aktienkurs Oxford Industries Inc.
Bid:
Ask:
Aktienkurse zur Oxford Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 108,12 | 108,83 | 105,61 | 107,61 | -0,16% | 177.637,00 |
| 30.04.2024 | 108,81 | 110,60 | 107,56 | 107,78 | -1,96% | 237.248,00 |
| 29.04.2024 | 107,70 | 110,84 | 106,71 | 109,94 | 3,03% | 302.145,00 |
| 26.04.2024 | 106,21 | 108,07 | 106,20 | 106,71 | 0,91% | 165.107,00 |
| 25.04.2024 | 105,89 | 106,50 | 104,30 | 105,75 | -1,40% | 179.068,00 |
| 24.04.2024 | 107,36 | 108,50 | 106,18 | 107,25 | -0,48% | 163.088,00 |
| 23.04.2024 | 103,76 | 108,43 | 103,76 | 107,77 | 3,77% | 234.728,00 |
| 22.04.2024 | 105,06 | 106,20 | 103,81 | 103,85 | -0,83% | 220.151,00 |
| 19.04.2024 | 102,55 | 105,39 | 102,55 | 104,72 | 1,55% | 223.099,00 |
| 18.04.2024 | 102,35 | 104,64 | 101,96 | 103,12 | 0,68% | 189.288,00 |
| 17.04.2024 | 104,06 | 105,01 | 102,16 | 102,42 | -0,57% | 229.730,00 |
| 16.04.2024 | 101,69 | 103,20 | 101,31 | 103,01 | 0,48% | 227.962,00 |
| 15.04.2024 | 105,57 | 105,57 | 101,63 | 102,52 | -2,41% | 334.653,00 |
| 12.04.2024 | 107,71 | 108,77 | 105,04 | 105,05 | -3,69% | 306.198,00 |
| 11.04.2024 | 107,91 | 109,17 | 107,35 | 109,07 | 1,53% | 173.622,00 |
| 10.04.2024 | 107,74 | 108,75 | 106,48 | 107,43 | -2,38% | 223.360,00 |
| 09.04.2024 | 109,26 | 110,14 | 107,91 | 110,05 | 1,45% | 178.321,00 |
| 08.04.2024 | 105,38 | 108,58 | 105,07 | 108,48 | 2,77% | 322.151,00 |
| 05.04.2024 | 104,49 | 106,00 | 103,75 | 105,56 | 0,75% | 390.865,00 |
| 04.04.2024 | 106,18 | 106,18 | 104,36 | 104,77 | 0,14% | 234.939,00 |
| 03.04.2024 | 105,00 | 105,72 | 103,82 | 104,62 | -0,87% | 283.229,00 |
| 02.04.2024 | 106,92 | 109,22 | 104,55 | 105,54 | -2,53% | 455.446,00 |
| 01.04.2024 | 100,95 | 109,94 | 99,92 | 108,28 | -3,67% | 835.091,00 |
| 28.03.2024 | 112,66 | 113,88 | 111,57 | 112,40 | -0,06% | 308.268,00 |
| 27.03.2024 | 109,34 | 112,71 | 109,34 | 112,47 | 4,02% | 254.580,00 |
| 26.03.2024 | 109,78 | 110,24 | 108,04 | 108,12 | -1,32% | 192.458,00 |
| 25.03.2024 | 110,35 | 111,99 | 109,50 | 109,57 | -0,15% | 198.998,00 |
| 22.03.2024 | 111,15 | 111,26 | 109,28 | 109,74 | -1,82% | 175.064,00 |
| 21.03.2024 | 110,61 | 111,95 | 109,40 | 111,77 | 1,12% | 170.948,00 |
| 20.03.2024 | 106,75 | 111,09 | 106,48 | 110,53 | 3,66% | 254.737,00 |
| 19.03.2024 | 103,43 | 106,91 | 103,43 | 106,63 | 2,94% | 186.402,00 |
| 18.03.2024 | 105,34 | 106,16 | 102,55 | 103,58 | -2,36% | 194.943,00 |
| 15.03.2024 | 104,74 | 106,77 | 104,74 | 106,08 | 1,22% | 813.015,00 |
| 14.03.2024 | 106,74 | 107,04 | 104,08 | 104,80 | -1,53% | 186.269,00 |
| 13.03.2024 | 105,91 | 107,32 | 105,51 | 106,43 | 0,13% | 169.370,00 |
| 12.03.2024 | 105,56 | 107,00 | 104,80 | 106,29 | 1,31% | 172.432,00 |
| 11.03.2024 | 105,46 | 106,09 | 104,38 | 104,92 | -0,77% | 186.371,00 |
| 08.03.2024 | 105,95 | 108,11 | 105,44 | 105,73 | 1,08% | 284.993,00 |
| 07.03.2024 | 104,34 | 105,43 | 103,23 | 104,60 | 0,43% | 249.345,00 |
| 06.03.2024 | 100,34 | 104,33 | 99,81 | 104,15 | 6,91% | 412.962,00 |
| 05.03.2024 | 97,06 | 98,49 | 96,88 | 97,42 | 0,01% | 153.220,00 |
| 04.03.2024 | 101,70 | 101,70 | 96,27 | 97,41 | -4,44% | 239.947,00 |
| 01.03.2024 | 101,76 | 102,58 | 100,50 | 101,94 | 0,54% | 126.726,00 |
| 29.02.2024 | 101,67 | 101,73 | 100,09 | 101,39 | 0,56% | 155.508,00 |
| 28.02.2024 | 102,09 | 102,12 | 99,90 | 100,83 | -2,41% | 91.443,00 |
| 27.02.2024 | 102,18 | 104,23 | 102,18 | 103,32 | 2,02% | 171.173,00 |
| 26.02.2024 | 100,00 | 101,78 | 99,74 | 101,27 | 1,25% | 97.373,00 |
| 23.02.2024 | 99,96 | 100,81 | 98,93 | 100,02 | 0,50% | 120.363,00 |
| 22.02.2024 | 99,50 | 99,76 | 98,96 | 99,52 | 0,25% | 147.204,00 |
| 21.02.2024 | 99,66 | 100,65 | 98,51 | 99,27 | -0,34% | 153.813,00 |
| 20.02.2024 | 98,68 | 99,65 | 98,20 | 99,61 | -0,02% | 111.969,00 |
| 16.02.2024 | 98,68 | 100,10 | 98,48 | 99,63 | 0,01% | 113.355,00 |
| 15.02.2024 | 100,24 | 100,66 | 99,17 | 99,62 | 0,66% | 152.252,00 |
| 14.02.2024 | 97,27 | 99,25 | 95,84 | 98,97 | 3,29% | 112.980,00 |
| 13.02.2024 | 96,93 | 97,64 | 95,38 | 95,82 | -4,70% | 133.441,00 |
| 12.02.2024 | 98,34 | 101,85 | 98,34 | 100,55 | 2,36% | 147.131,00 |
| 09.02.2024 | 96,63 | 98,74 | 96,05 | 98,23 | 1,63% | 117.765,00 |
| 08.02.2024 | 94,89 | 96,75 | 94,76 | 96,65 | 2,23% | 142.251,00 |
| 07.02.2024 | 94,96 | 95,05 | 93,44 | 94,54 | -0,70% | 89.033,00 |
| 06.02.2024 | 95,48 | 96,73 | 95,00 | 95,21 | -0,69% | 85.103,00 |
| 05.02.2024 | 95,08 | 96,14 | 93,33 | 95,87 | -0,30% | 176.493,00 |
| 02.02.2024 | 95,50 | 97,49 | 94,34 | 96,16 | -0,87% | 138.540,00 |
| 01.02.2024 | 95,96 | 97,50 | 94,70 | 97,00 | 2,18% | 123.517,00 |
| 31.01.2024 | 97,78 | 98,95 | 94,65 | 94,93 | -3,48% | 138.162,00 |
| 30.01.2024 | 98,31 | 99,57 | 97,99 | 98,35 | -0,72% | 124.481,00 |
| 29.01.2024 | 96,67 | 99,41 | 96,12 | 99,06 | 2,58% | 91.960,00 |
| 26.01.2024 | 97,22 | 97,97 | 96,38 | 96,57 | 0,16% | 89.659,00 |
| 25.01.2024 | 95,94 | 96,53 | 95,19 | 96,42 | 1,38% | 109.065,00 |
| 24.01.2024 | 97,03 | 97,05 | 94,84 | 95,11 | -1,00% | 103.435,00 |
| 23.01.2024 | 99,23 | 99,28 | 95,82 | 96,07 | -1,82% | 138.682,00 |
| 22.01.2024 | 97,50 | 98,67 | 96,76 | 97,85 | 1,13% | 205.540,00 |
| 19.01.2024 | 96,52 | 97,26 | 95,48 | 96,76 | 0,54% | 128.230,00 |
| 18.01.2024 | 96,25 | 96,25 | 94,01 | 96,24 | 0,11% | 130.514,00 |
| 17.01.2024 | 95,25 | 96,26 | 94,17 | 96,13 | -0,31% | 159.145,00 |
| 16.01.2024 | 94,66 | 96,61 | 93,97 | 96,43 | 0,83% | 161.812,00 |
| 12.01.2024 | 97,23 | 98,70 | 95,47 | 95,64 | -1,02% | 123.920,00 |
| 11.01.2024 | 96,51 | 96,88 | 94,55 | 96,63 | -0,39% | 153.637,00 |
| 10.01.2024 | 97,37 | 97,86 | 96,60 | 97,01 | -0,67% | 204.984,00 |
| 09.01.2024 | 98,40 | 99,60 | 97,00 | 97,66 | -2,06% | 138.364,00 |
| 08.01.2024 | 97,32 | 100,10 | 96,77 | 99,71 | 2,86% | 178.557,00 |
| 05.01.2024 | 97,03 | 99,59 | 96,65 | 96,94 | -0,69% | 172.807,00 |
| 04.01.2024 | 96,40 | 97,68 | 95,00 | 97,61 | 1,23% | 205.233,00 |
| 03.01.2024 | 99,36 | 99,48 | 96,36 | 96,42 | -3,60% | 181.425,00 |
| 02.01.2024 | 99,14 | 100,67 | 98,73 | 100,02 | 0,02% | 175.513,00 |
| 29.12.2023 | 102,97 | 103,58 | 99,98 | 100,00 | -2,85% | 143.971,00 |
| 28.12.2023 | 102,24 | 103,39 | 101,54 | 102,93 | 0,09% | 103.347,00 |
| 27.12.2023 | 102,97 | 103,41 | 102,09 | 102,84 | -0,38% | 72.961,00 |
| 26.12.2023 | 102,61 | 103,47 | 102,00 | 103,23 | 1,11% | 91.449,00 |
| 22.12.2023 | 101,62 | 102,42 | 98,76 | 102,10 | 1,01% | 136.022,00 |
| 21.12.2023 | 102,26 | 102,69 | 100,98 | 101,08 | 0,16% | 231.343,00 |
| 20.12.2023 | 101,75 | 103,35 | 100,48 | 100,92 | -0,88% | 182.070,00 |
| 19.12.2023 | 101,71 | 102,11 | 100,39 | 101,82 | 1,37% | 143.859,00 |
| 18.12.2023 | 100,93 | 101,77 | 99,99 | 100,44 | -0,32% | 138.870,00 |
| 15.12.2023 | 102,50 | 102,79 | 100,05 | 100,76 | -1,36% | 440.886,00 |
| 14.12.2023 | 99,24 | 102,71 | 98,56 | 102,15 | 4,44% | 249.161,00 |
| 13.12.2023 | 96,00 | 97,87 | 93,73 | 97,81 | 1,89% | 179.195,00 |
| 12.12.2023 | 95,85 | 96,48 | 94,73 | 96,00 | -0,71% | 138.518,00 |
| 11.12.2023 | 94,03 | 97,26 | 93,77 | 96,69 | 3,77% | 190.471,00 |
| 08.12.2023 | 94,37 | 94,37 | 91,61 | 93,18 | -1,82% | 204.998,00 |
| 07.12.2023 | 89,79 | 95,78 | 87,73 | 94,91 | 3,86% | 349.671,00 |