25,345$
208,33%
Echtzeit-Aktienkurs Oxford Lane Capital Corp.
Bid:
Ask:
Aktienkurse zur Oxford Lane Capital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 5,13 | 5,15 | 5,11 | 5,15 | 0,98% | 1.820.986,00 |
| 02.05.2024 | 5,08 | 5,10 | 5,08 | 5,10 | 0,59% | 1.203.106,00 |
| 01.05.2024 | 5,00 | 5,08 | 4,99 | 5,07 | 1,60% | 1.791.175,00 |
| 30.04.2024 | 5,00 | 5,01 | 4,97 | 4,99 | 0,00% | 2.127.383,00 |
| 29.04.2024 | 5,00 | 5,02 | 4,99 | 4,99 | 0,20% | 1.885.011,00 |
| 26.04.2024 | 4,98 | 4,99 | 4,97 | 4,98 | 0,40% | 1.627.805,00 |
| 25.04.2024 | 4,98 | 4,99 | 4,95 | 4,96 | -0,20% | 1.253.612,00 |
| 24.04.2024 | 4,97 | 4,98 | 4,96 | 4,97 | 0,20% | 1.544.639,00 |
| 23.04.2024 | 4,97 | 4,99 | 4,95 | 4,96 | 0,00% | 1.582.135,00 |
| 22.04.2024 | 4,96 | 4,99 | 4,95 | 4,96 | 0,00% | 2.084.061,00 |
| 19.04.2024 | 4,99 | 5,01 | 4,95 | 4,96 | -0,60% | 1.848.249,00 |
| 18.04.2024 | 5,02 | 5,03 | 4,99 | 4,99 | -0,60% | 1.798.142,00 |
| 17.04.2024 | 5,03 | 5,03 | 5,01 | 5,02 | 0,00% | 1.245.218,00 |
| 16.04.2024 | 4,97 | 5,03 | 4,95 | 5,02 | 1,01% | 1.802.827,00 |
| 15.04.2024 | 5,02 | 5,03 | 4,95 | 4,97 | -1,78% | 3.269.794,00 |
| 12.04.2024 | 5,11 | 5,12 | 5,03 | 5,06 | -0,98% | 5.600.899,00 |
| 11.04.2024 | 5,13 | 5,14 | 5,10 | 5,11 | 0,20% | 2.609.099,00 |
| 10.04.2024 | 5,12 | 5,14 | 5,10 | 5,10 | -0,58% | 2.730.736,00 |
| 09.04.2024 | 5,15 | 5,16 | 5,12 | 5,13 | -0,19% | 2.051.703,00 |
| 08.04.2024 | 5,16 | 5,17 | 5,13 | 5,14 | 0,00% | 2.338.722,00 |
| 05.04.2024 | 5,11 | 5,15 | 5,11 | 5,14 | 0,78% | 1.392.859,00 |
| 04.04.2024 | 5,11 | 5,15 | 5,09 | 5,10 | 0,20% | 1.820.698,00 |
| 03.04.2024 | 5,09 | 5,11 | 5,08 | 5,09 | 0,20% | 4.909.240,00 |
| 02.04.2024 | 5,06 | 5,11 | 5,05 | 5,08 | 0,20% | 2.209.713,00 |
| 01.04.2024 | 5,10 | 5,11 | 5,07 | 5,07 | -0,20% | 2.398.224,00 |
| 28.03.2024 | 5,11 | 5,12 | 5,06 | 5,08 | 0,00% | 2.429.149,00 |
| 27.03.2024 | 5,08 | 5,11 | 5,07 | 5,08 | 0,40% | 1.560.802,00 |
| 26.03.2024 | 5,09 | 5,11 | 5,05 | 5,06 | -0,39% | 1.721.366,00 |
| 25.03.2024 | 5,10 | 5,11 | 5,08 | 5,08 | 0,00% | 1.755.910,00 |
| 22.03.2024 | 5,07 | 5,09 | 5,06 | 5,08 | 0,40% | 1.689.080,00 |
| 21.03.2024 | 5,05 | 5,09 | 5,05 | 5,06 | 0,40% | 1.926.675,00 |
| 20.03.2024 | 5,02 | 5,06 | 5,00 | 5,04 | 0,40% | 2.376.184,00 |
| 19.03.2024 | 5,04 | 5,05 | 5,01 | 5,02 | -0,40% | 2.012.023,00 |
| 18.03.2024 | 5,07 | 5,07 | 5,03 | 5,04 | -0,40% | 1.495.049,00 |
| 15.03.2024 | 5,04 | 5,08 | 5,04 | 5,06 | 0,60% | 1.091.680,00 |
| 14.03.2024 | 5,07 | 5,09 | 5,00 | 5,03 | -2,33% | 2.992.645,00 |
| 13.03.2024 | 5,18 | 5,19 | 5,15 | 5,15 | -0,19% | 2.409.869,00 |
| 12.03.2024 | 5,17 | 5,18 | 5,12 | 5,16 | 0,00% | 2.275.661,00 |
| 11.03.2024 | 5,19 | 5,20 | 5,15 | 5,16 | -0,39% | 2.328.893,00 |
| 08.03.2024 | 5,23 | 5,26 | 5,15 | 5,18 | -1,15% | 2.846.299,00 |
| 07.03.2024 | 5,19 | 5,25 | 5,18 | 5,24 | 1,16% | 1.903.020,00 |
| 06.03.2024 | 5,16 | 5,19 | 5,16 | 5,18 | 0,58% | 1.117.625,00 |
| 05.03.2024 | 5,17 | 5,18 | 5,13 | 5,15 | 0,00% | 1.266.596,00 |
| 04.03.2024 | 5,19 | 5,23 | 5,12 | 5,15 | -0,19% | 1.909.728,00 |
| 01.03.2024 | 5,10 | 5,21 | 5,09 | 5,16 | 1,38% | 2.788.701,00 |
| 29.02.2024 | 5,08 | 5,11 | 5,05 | 5,09 | 0,79% | 2.383.850,00 |
| 28.02.2024 | 5,06 | 5,08 | 5,04 | 5,05 | -0,20% | 1.327.096,00 |
| 27.02.2024 | 5,07 | 5,08 | 5,03 | 5,06 | -0,20% | 2.026.055,00 |
| 26.02.2024 | 5,09 | 5,10 | 5,06 | 5,07 | -0,39% | 1.807.564,00 |
| 23.02.2024 | 5,07 | 5,10 | 5,07 | 5,09 | 0,59% | 1.324.119,00 |
| 22.02.2024 | 5,08 | 5,09 | 5,05 | 5,06 | 0,20% | 1.753.665,00 |
| 21.02.2024 | 5,06 | 5,07 | 5,05 | 5,05 | -0,79% | 1.747.268,00 |
| 20.02.2024 | 5,07 | 5,10 | 5,07 | 5,09 | 0,00% | 1.383.566,00 |
| 16.02.2024 | 5,11 | 5,13 | 5,07 | 5,09 | -0,59% | 1.739.157,00 |
| 15.02.2024 | 5,13 | 5,16 | 5,10 | 5,12 | -0,19% | 1.871.255,00 |
| 14.02.2024 | 5,17 | 5,20 | 5,09 | 5,13 | -2,66% | 4.963.991,00 |
| 13.02.2024 | 5,33 | 5,34 | 5,24 | 5,27 | -1,31% | 3.641.642,00 |
| 12.02.2024 | 5,37 | 5,41 | 5,32 | 5,34 | -0,37% | 2.999.066,00 |
| 09.02.2024 | 5,41 | 5,41 | 5,33 | 5,36 | -0,56% | 2.290.574,00 |
| 08.02.2024 | 5,33 | 5,40 | 5,31 | 5,39 | 1,32% | 1.769.002,00 |
| 07.02.2024 | 5,30 | 5,33 | 5,29 | 5,32 | 0,38% | 1.190.826,00 |
| 06.02.2024 | 5,27 | 5,31 | 5,26 | 5,30 | 0,38% | 1.069.187,00 |
| 05.02.2024 | 5,31 | 5,31 | 5,26 | 5,28 | -0,75% | 1.330.690,00 |
| 02.02.2024 | 5,24 | 5,32 | 5,22 | 5,32 | 1,53% | 1.981.940,00 |
| 01.02.2024 | 5,16 | 5,28 | 5,14 | 5,24 | 2,34% | 1.970.642,00 |
| 31.01.2024 | 5,19 | 5,22 | 5,11 | 5,12 | -1,16% | 2.093.208,00 |
| 30.01.2024 | 5,28 | 5,29 | 5,17 | 5,18 | -1,89% | 2.036.175,00 |
| 29.01.2024 | 5,22 | 5,30 | 5,19 | 5,28 | 1,54% | 1.824.419,00 |
| 26.01.2024 | 5,19 | 5,23 | 5,18 | 5,20 | -0,19% | 1.587.692,00 |
| 25.01.2024 | 5,17 | 5,23 | 5,16 | 5,21 | 0,58% | 1.421.684,00 |
| 24.01.2024 | 5,15 | 5,19 | 5,15 | 5,18 | 0,39% | 1.235.412,00 |
| 23.01.2024 | 5,15 | 5,17 | 5,13 | 5,16 | 0,39% | 1.175.117,00 |
| 22.01.2024 | 5,09 | 5,15 | 5,09 | 5,14 | 0,98% | 1.613.756,00 |
| 19.01.2024 | 5,10 | 5,11 | 5,07 | 5,09 | 0,00% | 1.329.619,00 |
| 18.01.2024 | 5,08 | 5,10 | 5,06 | 5,09 | 0,39% | 1.006.423,00 |
| 17.01.2024 | 5,08 | 5,10 | 5,05 | 5,07 | -0,59% | 1.459.546,00 |
| 16.01.2024 | 5,04 | 5,12 | 5,01 | 5,10 | 0,20% | 2.873.162,00 |
| 12.01.2024 | 5,11 | 5,14 | 5,09 | 5,09 | -0,20% | 2.533.335,00 |
| 11.01.2024 | 5,12 | 5,13 | 5,07 | 5,10 | -0,58% | 1.632.693,00 |
| 10.01.2024 | 5,12 | 5,16 | 5,11 | 5,13 | 0,00% | 1.852.323,00 |
| 09.01.2024 | 5,10 | 5,16 | 5,07 | 5,13 | 0,59% | 2.038.736,00 |
| 08.01.2024 | 5,07 | 5,10 | 5,04 | 5,10 | 0,79% | 2.355.231,00 |
| 05.01.2024 | 5,02 | 5,06 | 5,01 | 5,06 | 0,40% | 1.731.918,00 |
| 04.01.2024 | 4,98 | 5,05 | 4,98 | 5,04 | 1,41% | 1.758.758,00 |
| 03.01.2024 | 4,98 | 4,98 | 4,94 | 4,97 | 0,00% | 1.710.520,00 |
| 02.01.2024 | 4,93 | 4,99 | 4,92 | 4,97 | 0,61% | 1.840.860,00 |
| 29.12.2023 | 4,96 | 4,98 | 4,90 | 4,94 | 0,00% | 1.782.704,00 |
| 28.12.2023 | 4,96 | 4,98 | 4,92 | 4,94 | -0,40% | 1.679.356,00 |
| 27.12.2023 | 4,92 | 4,97 | 4,92 | 4,96 | 0,61% | 1.691.681,00 |
| 26.12.2023 | 4,89 | 4,94 | 4,88 | 4,93 | 1,02% | 1.804.618,00 |
| 22.12.2023 | 4,88 | 4,91 | 4,86 | 4,88 | 0,00% | 1.775.917,00 |
| 21.12.2023 | 4,84 | 4,89 | 4,83 | 4,88 | 0,83% | 1.251.282,00 |
| 20.12.2023 | 4,88 | 4,88 | 4,83 | 4,84 | -0,82% | 2.001.394,00 |
| 19.12.2023 | 4,88 | 4,91 | 4,86 | 4,88 | 0,21% | 2.056.706,00 |
| 18.12.2023 | 4,85 | 4,89 | 4,83 | 4,87 | 0,83% | 1.574.551,00 |
| 15.12.2023 | 4,85 | 4,86 | 4,82 | 4,83 | -0,21% | 2.230.228,00 |
| 14.12.2023 | 4,90 | 4,93 | 4,84 | 4,84 | -2,22% | 3.148.463,00 |
| 13.12.2023 | 4,93 | 4,98 | 4,90 | 4,95 | 0,41% | 2.790.857,00 |
| 12.12.2023 | 4,94 | 4,95 | 4,90 | 4,93 | 0,00% | 1.911.093,00 |
| 11.12.2023 | 5,01 | 5,02 | 4,91 | 4,93 | -1,40% | 2.671.782,00 |