1,200$
2,56%
Echtzeit-Aktienkurs Oxbridge Re Holdings Limited
Bid:
Ask:
Aktienkurse zur Oxbridge Re Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,16 | 1,22 | 1,15 | 1,18 | 0,85% | 21.187,00 |
| 02.05.2024 | 1,15 | 1,20 | 1,15 | 1,17 | 6,51% | 18.385,00 |
| 01.05.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 3,15% | 14.385,00 |
| 30.04.2024 | 1,04 | 1,08 | 1,04 | 1,07 | 0,00% | 2.620,00 |
| 29.04.2024 | 1,01 | 1,08 | 1,01 | 1,07 | 1,43% | 21.470,00 |
| 26.04.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -0,94% | 918,00 |
| 25.04.2024 | 1,04 | 1,09 | 1,04 | 1,06 | -3,53% | 8.089,00 |
| 24.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 2,69% | 572,00 |
| 23.04.2024 | 1,00 | 1,10 | 1,00 | 1,07 | 4,90% | 5.322,00 |
| 22.04.2024 | 1,04 | 1,04 | 0,98 | 1,02 | -1,92% | 6.752,00 |
| 19.04.2024 | 1,04 | 1,04 | 1,01 | 1,04 | 0,97% | 2.848,00 |
| 18.04.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -1,44% | 468,00 |
| 17.04.2024 | 1,00 | 1,07 | 1,00 | 1,05 | 3,47% | 7.140,00 |
| 16.04.2024 | 1,01 | 1,06 | 0,99 | 1,01 | 0,00% | 13.950,00 |
| 15.04.2024 | 1,02 | 1,08 | 1,01 | 1,01 | 1,00% | 1.593,00 |
| 12.04.2024 | 1,02 | 1,08 | 1,00 | 1,00 | -2,91% | 5.769,00 |
| 11.04.2024 | 1,05 | 1,06 | 0,94 | 1,03 | 0,00% | 26.014,00 |
| 10.04.2024 | 1,05 | 1,08 | 0,94 | 1,03 | -5,50% | 2.852,00 |
| 09.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,81% | 2,00 |
| 08.04.2024 | 1,11 | 1,11 | 1,05 | 1,05 | -3,67% | 9.237,00 |
| 05.04.2024 | 1,09 | 1,11 | 1,05 | 1,09 | 1,87% | 8.522,00 |
| 04.04.2024 | 1,14 | 1,14 | 1,03 | 1,07 | -5,31% | 14.036,00 |
| 03.04.2024 | 1,13 | 1,13 | 1,10 | 1,13 | 0,00% | 5.923,00 |
| 02.04.2024 | 1,13 | 1,14 | 1,10 | 1,13 | 0,89% | 11.770,00 |
| 01.04.2024 | 1,08 | 1,14 | 1,08 | 1,12 | 5,66% | 5.405,00 |
| 28.03.2024 | 1,04 | 1,18 | 0,99 | 1,06 | 1,92% | 58.501,00 |
| 27.03.2024 | 1,25 | 1,25 | 1,04 | 1,04 | -2,80% | 7.041,00 |
| 26.03.2024 | 1,05 | 1,08 | 1,00 | 1,07 | 1,90% | 17.370,00 |
| 25.03.2024 | 1,08 | 1,08 | 1,05 | 1,05 | -4,55% | 6.655,00 |
| 22.03.2024 | 1,19 | 1,19 | 1,09 | 1,10 | -8,33% | 25.285,00 |
| 21.03.2024 | 1,11 | 1,20 | 1,10 | 1,20 | 9,09% | 4.154,00 |
| 20.03.2024 | 1,10 | 1,11 | 1,10 | 1,10 | 0,92% | 1.685,00 |
| 19.03.2024 | 1,13 | 1,15 | 1,09 | 1,09 | -5,22% | 5.250,00 |
| 18.03.2024 | 1,18 | 1,18 | 1,13 | 1,15 | 1,77% | 4.182,00 |
| 15.03.2024 | 1,14 | 1,21 | 1,10 | 1,13 | 6,60% | 31.690,00 |
| 14.03.2024 | 1,10 | 1,12 | 1,06 | 1,06 | -3,64% | 5.898,00 |
| 13.03.2024 | 1,08 | 1,15 | 1,08 | 1,10 | 1,85% | 34.587,00 |
| 12.03.2024 | 1,00 | 1,11 | 1,00 | 1,08 | 9,09% | 75.534,00 |
| 11.03.2024 | 0,87 | 1,02 | 0,87 | 0,99 | 11,86% | 55.315,00 |
| 08.03.2024 | 0,88 | 0,94 | 0,88 | 0,89 | -1,66% | 1.992,00 |
| 07.03.2024 | 0,90 | 0,90 | 0,87 | 0,90 | -3,23% | 11.617,00 |
| 06.03.2024 | 0,94 | 0,94 | 0,87 | 0,93 | 5,07% | 11.234,00 |
| 05.03.2024 | 0,94 | 0,94 | 0,87 | 0,89 | -4,85% | 11.618,00 |
| 04.03.2024 | 0,95 | 0,95 | 0,93 | 0,93 | -3,62% | 2.901,00 |
| 01.03.2024 | 0,99 | 0,99 | 0,93 | 0,97 | 1,61% | 5.085,00 |
| 29.02.2024 | 0,93 | 0,95 | 0,93 | 0,95 | 2,12% | 10.885,00 |
| 28.02.2024 | 0,95 | 0,99 | 0,93 | 0,93 | -2,11% | 9.050,00 |
| 27.02.2024 | 0,98 | 0,98 | 0,93 | 0,95 | -2,15% | 19.891,00 |
| 26.02.2024 | 1,00 | 1,00 | 0,97 | 0,97 | -2,81% | 2.057,00 |
| 23.02.2024 | 1,00 | 1,00 | 0,98 | 1,00 | 1,94% | 1.910,00 |
| 22.02.2024 | 0,99 | 0,99 | 0,98 | 0,98 | -1,01% | 4.410,00 |
| 21.02.2024 | 1,00 | 1,00 | 0,99 | 0,99 | -2,94% | 4.377,00 |
| 20.02.2024 | 1,01 | 1,05 | 0,98 | 1,02 | -0,97% | 20.909,00 |
| 16.02.2024 | 1,05 | 1,05 | 0,98 | 1,03 | -1,90% | 75.597,00 |
| 15.02.2024 | 1,05 | 1,05 | 1,00 | 1,05 | 2,94% | 14.947,00 |
| 14.02.2024 | 1,00 | 1,02 | 1,00 | 1,02 | -0,37% | 1.391,00 |
| 13.02.2024 | 1,05 | 1,09 | 1,02 | 1,02 | 0,37% | 11.436,00 |
| 12.02.2024 | 1,00 | 1,05 | 1,00 | 1,02 | 2,00% | 7.233,00 |
| 09.02.2024 | 0,99 | 1,00 | 0,99 | 1,00 | 2,04% | 3.711,00 |
| 08.02.2024 | 0,98 | 0,99 | 0,98 | 0,98 | -0,74% | 1.890,00 |
| 07.02.2024 | 0,99 | 1,01 | 0,99 | 0,99 | -1,27% | 3.424,00 |
| 06.02.2024 | 0,99 | 1,03 | 0,99 | 1,00 | 1,01% | 1.711,00 |
| 05.02.2024 | 1,06 | 1,06 | 0,99 | 0,99 | -1,00% | 3.333,00 |
| 02.02.2024 | 1,02 | 1,04 | 1,00 | 1,00 | 0,00% | 6.008,00 |
| 01.02.2024 | 1,01 | 1,10 | 1,00 | 1,00 | 0,00% | 7.736,00 |
| 31.01.2024 | 1,01 | 1,01 | 1,00 | 1,00 | 0,00% | 1.738,00 |
| 30.01.2024 | 1,00 | 1,01 | 1,00 | 1,00 | -0,01% | 2.381,00 |
| 29.01.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,01% | 618,00 |
| 26.01.2024 | 1,02 | 1,04 | 1,00 | 1,00 | -0,99% | 3.608,00 |
| 25.01.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -4,27% | 8.282,00 |
| 24.01.2024 | 1,05 | 1,10 | 1,02 | 1,06 | 5,50% | 18.205,00 |
| 23.01.2024 | 1,00 | 1,03 | 1,00 | 1,00 | -4,76% | 6.775,00 |
| 22.01.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 5,00% | 16.883,00 |
| 19.01.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -1,96% | 15.258,00 |
| 18.01.2024 | 1,02 | 1,02 | 1,01 | 1,02 | -0,97% | 1.567,00 |
| 17.01.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -2,83% | 2.020,00 |
| 16.01.2024 | 1,01 | 1,06 | 1,01 | 1,06 | 4,33% | 1.963,00 |
| 12.01.2024 | 1,05 | 1,07 | 1,02 | 1,02 | -5,93% | 4.177,00 |
| 11.01.2024 | 1,07 | 1,08 | 1,02 | 1,08 | -0,60% | 782,00 |
| 10.01.2024 | 1,09 | 1,09 | 1,00 | 1,09 | 2,50% | 11.358,00 |
| 09.01.2024 | 1,05 | 1,06 | 1,03 | 1,06 | 2,79% | 4.024,00 |
| 08.01.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -3,63% | 7.989,00 |
| 05.01.2024 | 1,00 | 1,10 | 0,99 | 1,07 | 3,89% | 39.356,00 |
| 04.01.2024 | 1,10 | 1,10 | 1,00 | 1,03 | -2,84% | 18.856,00 |
| 03.01.2024 | 1,10 | 1,13 | 0,99 | 1,06 | 0,95% | 54.781,00 |
| 02.01.2024 | 1,10 | 1,11 | 1,05 | 1,05 | -4,55% | 6.320,00 |
| 29.12.2023 | 1,04 | 1,17 | 1,03 | 1,10 | 4,76% | 59.732,00 |
| 28.12.2023 | 1,09 | 1,15 | 1,03 | 1,05 | 1,89% | 9.719,00 |
| 27.12.2023 | 1,14 | 1,14 | 1,03 | 1,03 | -7,99% | 20.052,00 |
| 26.12.2023 | 1,11 | 1,12 | 1,10 | 1,12 | -0,88% | 4.192,00 |
| 22.12.2023 | 1,13 | 1,14 | 1,11 | 1,13 | 2,73% | 3.429,00 |
| 21.12.2023 | 1,13 | 1,13 | 1,10 | 1,10 | -5,16% | 858,00 |
| 20.12.2023 | 1,09 | 1,16 | 1,08 | 1,16 | -0,01% | 4.977,00 |
| 19.12.2023 | 1,07 | 1,19 | 1,07 | 1,16 | 3,90% | 1.618,00 |
| 18.12.2023 | 1,07 | 1,18 | 1,07 | 1,12 | 0,59% | 2.998,00 |
| 15.12.2023 | 1,15 | 1,28 | 1,03 | 1,11 | 5,71% | 89.522,00 |
| 14.12.2023 | 1,04 | 1,05 | 1,04 | 1,05 | 2,94% | 941,00 |
| 13.12.2023 | 1,04 | 1,10 | 1,01 | 1,02 | -0,97% | 10.603,00 |
| 12.12.2023 | 1,11 | 1,16 | 1,03 | 1,03 | -3,74% | 19.829,00 |
| 11.12.2023 | 1,11 | 1,11 | 1,03 | 1,07 | 1,52% | 7.466,00 |