Echtzeit-Aktienkurs OHA Investment Corp
Bid:
Ask:
Aktienkurse zur OHA Investment Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2019 | 1,32 | 1,36 | 1,29 | 1,32 | 1,15% | 87.707,00 |
| 17.12.2019 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | 281.816,00 |
| 16.12.2019 | 1,30 | 1,31 | 1,29 | 1,30 | 0,78% | 151.180,00 |
| 13.12.2019 | 1,30 | 1,30 | 1,29 | 1,29 | 0,00% | 109.525,00 |
| 12.12.2019 | 1,28 | 1,30 | 1,28 | 1,29 | 0,00% | 12.050,00 |
| 11.12.2019 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | 7.756,00 |
| 10.12.2019 | 1,28 | 1,30 | 1,27 | 1,28 | -0,16% | 156.515,00 |
| 09.12.2019 | 1,28 | 1,29 | 1,28 | 1,28 | -0,62% | 65.710,00 |
| 06.12.2019 | 1,27 | 1,29 | 1,27 | 1,29 | 1,42% | 28.689,00 |
| 05.12.2019 | 1,30 | 1,30 | 1,27 | 1,27 | 0,00% | 76.588,00 |
| 04.12.2019 | 1,27 | 1,28 | 1,27 | 1,27 | -0,08% | 18.305,00 |
| 03.12.2019 | 1,26 | 1,29 | 1,26 | 1,27 | -0,86% | 46.617,00 |
| 02.12.2019 | 1,30 | 1,30 | 1,27 | 1,28 | -0,47% | 72.804,00 |
| 29.11.2019 | 1,30 | 1,31 | 1,29 | 1,29 | -0,77% | 41.187,00 |
| 27.11.2019 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 18.443,00 |
| 26.11.2019 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 445,00 |
| 25.11.2019 | 1,27 | 1,30 | 1,27 | 1,29 | 0,00% | 73.165,00 |
| 22.11.2019 | 1,26 | 1,31 | 1,26 | 1,29 | 0,78% | 58.670,00 |
| 21.11.2019 | 1,26 | 1,31 | 1,26 | 1,28 | 1,59% | 5.609,00 |
| 20.11.2019 | 1,26 | 1,30 | 1,26 | 1,26 | -1,56% | 77.019,00 |
| 19.11.2019 | 1,29 | 1,30 | 1,28 | 1,28 | -0,08% | 72.569,00 |
| 18.11.2019 | 1,29 | 1,29 | 1,26 | 1,28 | -0,77% | 65.007,00 |
| 15.11.2019 | 1,30 | 1,30 | 1,29 | 1,29 | -0,69% | 11.879,00 |
| 14.11.2019 | 1,31 | 1,32 | 1,29 | 1,30 | 0,00% | 55.289,00 |
| 13.11.2019 | 1,32 | 1,32 | 1,29 | 1,30 | 0,00% | 32.965,00 |
| 12.11.2019 | 1,32 | 1,33 | 1,30 | 1,30 | 0,00% | 149.146,00 |
| 11.11.2019 | 1,31 | 1,32 | 1,30 | 1,30 | -0,76% | 47.101,00 |
| 08.11.2019 | 1,31 | 1,31 | 1,29 | 1,31 | 0,77% | 57.117,00 |
| 07.11.2019 | 1,32 | 1,32 | 1,29 | 1,30 | 0,00% | 149.929,00 |
| 06.11.2019 | 1,30 | 1,32 | 1,28 | 1,30 | 0,00% | 115.819,00 |
| 05.11.2019 | 1,30 | 1,32 | 1,30 | 1,30 | -0,91% | 48.255,00 |
| 04.11.2019 | 1,32 | 1,32 | 1,31 | 1,31 | -0,61% | 1.344,00 |
| 01.11.2019 | 1,33 | 1,33 | 1,30 | 1,32 | 1,54% | 2.200,00 |
| 31.10.2019 | 1,32 | 1,32 | 1,29 | 1,30 | -2,26% | 12.820,00 |
| 30.10.2019 | 1,29 | 1,33 | 1,29 | 1,33 | 3,66% | 3.306,00 |
| 29.10.2019 | 1,33 | 1,33 | 1,28 | 1,28 | -2,88% | 43.680,00 |
| 28.10.2019 | 1,30 | 1,33 | 1,30 | 1,32 | 0,84% | 8.696,00 |
| 25.10.2019 | 1,32 | 1,34 | 1,31 | 1,31 | -0,76% | 55.502,00 |
| 24.10.2019 | 1,34 | 1,34 | 1,31 | 1,32 | -0,75% | 40.416,00 |
| 23.10.2019 | 1,32 | 1,34 | 1,32 | 1,33 | 0,15% | 16.212,00 |
| 22.10.2019 | 1,32 | 1,34 | 1,32 | 1,33 | -0,15% | 46.098,00 |
| 21.10.2019 | 1,31 | 1,33 | 1,30 | 1,33 | 0,00% | 21.384,00 |
| 18.10.2019 | 1,33 | 1,33 | 1,32 | 1,33 | 1,53% | 1.603,00 |
| 17.10.2019 | 1,32 | 1,32 | 1,31 | 1,31 | -0,08% | 1.603,00 |
| 16.10.2019 | 1,32 | 1,32 | 1,31 | 1,31 | -0,30% | 4.384,00 |
| 15.10.2019 | 1,34 | 1,34 | 1,31 | 1,32 | -0,38% | 27.313,00 |
| 14.10.2019 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 1.520,00 |
| 11.10.2019 | 1,31 | 1,33 | 1,30 | 1,32 | 1,30% | 54.579,00 |
| 10.10.2019 | 1,34 | 1,34 | 1,30 | 1,30 | -1,29% | 3.386,00 |
| 09.10.2019 | 1,32 | 1,40 | 1,30 | 1,32 | 1,54% | 10.379,00 |
| 08.10.2019 | 1,31 | 1,33 | 1,29 | 1,30 | -1,52% | 228.143,00 |
| 07.10.2019 | 1,30 | 1,39 | 1,29 | 1,32 | 3,13% | 49.022,00 |
| 04.10.2019 | 1,28 | 1,28 | 1,27 | 1,28 | -0,78% | 10.975,00 |
| 03.10.2019 | 1,29 | 1,30 | 1,27 | 1,29 | 2,38% | 35.900,00 |
| 02.10.2019 | 1,29 | 1,31 | 1,25 | 1,26 | -3,08% | 101.554,00 |
| 01.10.2019 | 1,31 | 1,31 | 1,25 | 1,30 | 0,00% | 49.637,00 |
| 30.09.2019 | 1,29 | 1,35 | 1,29 | 1,30 | -1,52% | 3.038,00 |
| 27.09.2019 | 1,30 | 1,34 | 1,18 | 1,32 | 0,00% | 56.210,00 |
| 26.09.2019 | 1,32 | 1,34 | 1,31 | 1,32 | 0,76% | 13.357,00 |
| 25.09.2019 | 1,29 | 1,33 | 1,29 | 1,31 | -0,76% | 66.376,00 |
| 24.09.2019 | 1,33 | 1,34 | 1,31 | 1,32 | 0,76% | 100.765,00 |
| 23.09.2019 | 1,33 | 1,33 | 1,31 | 1,31 | -0,76% | 42.982,00 |
| 20.09.2019 | 1,30 | 1,34 | 1,29 | 1,32 | 0,76% | 37.155,00 |
| 18.09.2019 | 1,32 | 1,33 | 1,31 | 1,31 | -2,09% | 7,00 |
| 17.09.2019 | 1,32 | 1,34 | 1,32 | 1,34 | -0,82% | 15.138,00 |
| 16.09.2019 | 1,33 | 1,35 | 1,32 | 1,35 | 0,15% | 55.658,00 |
| 13.09.2019 | 1,35 | 1,35 | 1,33 | 1,35 | 1,05% | 11.291,00 |
| 12.09.2019 | 1,34 | 1,35 | 1,33 | 1,33 | -0,52% | 11.648,00 |
| 11.09.2019 | 1,35 | 1,35 | 1,33 | 1,34 | 0,00% | 39.223,00 |
| 10.09.2019 | 1,37 | 1,37 | 1,34 | 1,34 | -0,74% | 61.144,00 |
| 09.09.2019 | 1,36 | 1,40 | 1,35 | 1,35 | -1,46% | 43.293,00 |
| 06.09.2019 | 1,39 | 1,39 | 1,27 | 1,37 | 0,74% | 89.575,00 |
| 05.09.2019 | 1,33 | 1,38 | 1,33 | 1,36 | 1,49% | 82.594,00 |
| 04.09.2019 | 1,30 | 1,36 | 1,30 | 1,34 | 1,98% | 64.079,00 |
| 03.09.2019 | 1,30 | 1,31 | 1,28 | 1,31 | 1,08% | 68.541,00 |
| 30.08.2019 | 1,29 | 1,31 | 1,27 | 1,30 | 1,56% | 43.266,00 |
| 29.08.2019 | 1,30 | 1,30 | 1,27 | 1,28 | 1,59% | 6.331,00 |
| 28.08.2019 | 1,22 | 1,28 | 1,22 | 1,26 | 1,61% | 14.129,00 |
| 27.08.2019 | 1,22 | 1,29 | 1,20 | 1,24 | -1,59% | 36.875,00 |
| 26.08.2019 | 1,24 | 1,26 | 1,24 | 1,26 | 0,00% | 8.413,00 |
| 23.08.2019 | 1,26 | 1,26 | 1,26 | 1,26 | -1,87% | 8.640,00 |
| 22.08.2019 | 1,27 | 1,29 | 1,26 | 1,28 | 0,31% | 3.605,00 |
| 21.08.2019 | 1,30 | 1,30 | 1,27 | 1,28 | 1,19% | 45.467,00 |
| 20.08.2019 | 1,26 | 1,27 | 1,26 | 1,27 | -1,17% | 9.034,00 |
| 19.08.2019 | 1,25 | 1,31 | 1,25 | 1,28 | 0,55% | 37.331,00 |
| 16.08.2019 | 1,27 | 1,28 | 1,27 | 1,27 | -1,32% | 9.118,00 |
| 15.08.2019 | 1,23 | 1,29 | 1,21 | 1,29 | -0,23% | 1.510,00 |
| 14.08.2019 | 1,33 | 1,33 | 1,29 | 1,29 | 0,23% | 3.650,00 |
| 13.08.2019 | 1,30 | 1,31 | 1,24 | 1,29 | -0,77% | 77.280,00 |
| 12.08.2019 | 1,31 | 1,32 | 1,28 | 1,30 | 2,36% | 6.766,00 |
| 09.08.2019 | 1,20 | 1,34 | 1,20 | 1,27 | -3,79% | 71.167,00 |
| 08.08.2019 | 1,28 | 1,32 | 1,26 | 1,32 | 3,13% | 22.062,00 |
| 07.08.2019 | 1,31 | 1,33 | 1,22 | 1,28 | -4,48% | 24.768,00 |
| 06.08.2019 | 1,26 | 1,35 | 1,26 | 1,34 | 7,20% | 59.617,00 |
| 05.08.2019 | 1,30 | 1,50 | 1,21 | 1,25 | -4,80% | 166.800,00 |
| 02.08.2019 | 1,22 | 1,40 | 1,22 | 1,31 | 5,04% | 236.313,00 |
| 01.08.2019 | 1,16 | 1,27 | 1,12 | 1,25 | 21,36% | 630.432,00 |
| 31.07.2019 | 1,07 | 1,11 | 1,02 | 1,03 | -4,89% | 30.788,00 |
| 29.07.2019 | 1,07 | 1,12 | 1,07 | 1,08 | 1,21% | 52,00 |
| 26.07.2019 | 1,07 | 1,13 | 1,07 | 1,07 | -1,83% | 5.924,00 |