Oxbridge Re Holdings Limited OXBR
NASDAQ · Vereinigte Staaten · Finanzen
$1,11-0,02 (-1,50 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,11 | -1,46 % | $1,11 | $1,16 | $1,04 | 2,74K |
| 2026-10-01 | $1,13 | +15,90 % | $0,98 | $1,17 | $0,98 | 47,30K |
| 2026-09-30 | $0,98 | -23,23 % | $1,26 | $1,26 | $0,96 | 112,10K |
| 2026-09-29 | $1,27 | -13,31 % | $1,44 | $1,53 | $1,27 | 24,60K |
| 2026-09-28 | $1,47 | +0,34 % | $1,46 | $1,50 | $1,42 | 18,70K |
| 2026-09-25 | $1,46 | -2,67 % | $1,51 | $1,54 | $1,46 | 2,50K |
| 2026-09-24 | $1,50 | +7,91 % | $1,39 | $1,54 | $1,35 | 15,40K |
| 2026-09-23 | $1,39 | -2,11 % | $1,41 | $1,43 | $1,39 | 4,40K |
| 2026-09-22 | $1,42 | +0,71 % | $1,40 | $1,52 | $1,39 | 4,30K |
| 2026-09-21 | $1,41 | -4,73 % | $1,49 | $1,51 | $1,39 | 5,10K |
| 2026-09-18 | $1,48 | +2,42 % | $1,52 | $1,52 | $1,39 | 15,60K |
| 2026-09-17 | $1,45 | +1,76 % | $1,48 | $1,48 | $1,40 | 3,60K |
| 2026-09-16 | $1,42 | 0,00 % | $1,45 | $1,53 | $1,42 | 5,90K |
| 2026-09-15 | $1,42 | -4,70 % | $1,48 | $1,51 | $1,42 | 4,70K |
| 2026-09-14 | $1,49 | -5,10 % | $1,55 | $1,55 | $1,49 | 12,70K |
| 2026-09-11 | $1,57 | +12,95 % | $1,40 | $1,58 | $1,38 | 74,50K |
| 2026-09-10 | $1,39 | -0,71 % | $1,40 | $1,45 | $1,38 | 2,20K |
| 2026-09-09 | $1,40 | -2,78 % | $1,40 | $1,45 | $1,36 | 16,50K |
| 2026-09-08 | $1,44 | 0,00 % | $1,40 | $1,45 | $1,39 | 8,00K |
| 2026-09-04 | $1,44 | +0,70 % | $1,42 | $1,45 | $1,35 | 12,70K |
| 2026-09-03 | $1,43 | +6,72 % | $1,37 | $1,44 | $1,30 | 31,80K |
| 2026-09-02 | $1,34 | +3,08 % | $1,32 | $1,36 | $1,29 | 46,60K |
| 2026-09-01 | $1,30 | -0,76 % | $1,32 | $1,40 | $1,27 | 49,50K |
| 2026-08-31 | $1,31 | 0,00 % | $1,32 | $1,40 | $1,30 | 27,50K |
| 2026-08-28 | $1,31 | +3,15 % | $1,21 | $1,31 | $1,21 | 4,50K |
| 2026-08-27 | $1,27 | 0,00 % | $1,26 | $1,27 | $1,22 | 600 |
| 2026-08-26 | $1,27 | -1,93 % | $1,28 | $1,28 | $1,27 | 2,00K |
| 2026-08-25 | $1,29 | +1,17 % | $1,27 | $1,32 | $1,27 | 3,80K |
| 2026-08-24 | $1,28 | -3,76 % | $1,23 | $1,43 | $1,23 | 2,10K |
| 2026-08-21 | $1,33 | +0,76 % | $1,37 | $1,37 | $1,29 | 6,40K |
| 2026-08-20 | $1,32 | -1,49 % | $1,32 | $1,37 | $1,32 | 8,80K |
| 2026-08-19 | $1,34 | -0,74 % | $1,37 | $1,41 | $1,33 | 20,00K |
| 2026-08-18 | $1,35 | -1,46 % | $1,37 | $1,37 | $1,33 | 4,90K |
| 2026-08-17 | $1,37 | -10,46 % | $1,51 | $1,52 | $1,37 | 22,10K |
| 2026-08-14 | $1,53 | +17,69 % | $1,30 | $1,65 | $1,21 | 207,50K |
| 2026-08-13 | $1,30 | +9,24 % | $1,20 | $1,31 | $1,20 | 1,08M |
| 2026-08-12 | $1,19 | -8,46 % | $1,31 | $1,31 | $1,19 | 14,00K |
| 2026-08-11 | $1,30 | -0,76 % | $1,36 | $1,37 | $1,30 | 4,80K |
| 2026-08-10 | $1,31 | -1,50 % | $1,35 | $1,40 | $1,31 | 5,50K |
| 2026-08-07 | $1,33 | 0,00 % | $1,35 | $1,40 | $1,33 | 5,80K |
| 2026-08-06 | $1,33 | -14,19 % | $1,46 | $1,55 | $1,32 | 45,10K |
| 2026-08-05 | $1,55 | +2,65 % | $1,55 | $1,55 | $1,55 | 900 |
| 2026-08-04 | $1,51 | +8,63 % | $1,57 | $1,60 | $1,47 | 35,10K |
| 2026-08-03 | $1,39 | +6,11 % | $1,40 | $1,48 | $1,34 | 18,00K |
| 2026-07-31 | $1,31 | 0,00 % | $1,40 | $1,40 | $1,27 | 30,60K |
| 2026-07-30 | $1,31 | -5,07 % | $1,38 | $1,41 | $1,26 | 46,90K |
| 2026-07-29 | $1,38 | -5,48 % | $1,46 | $1,55 | $1,38 | 8,70K |
| 2026-07-28 | $1,46 | -7,01 % | $1,63 | $1,65 | $1,46 | 20,60K |
| 2026-07-27 | $1,57 | 0,00 % | $1,60 | $1,61 | $1,57 | 14,90K |
| 2026-07-24 | $1,57 | +3,29 % | $1,57 | $1,60 | $1,57 | 9,50K |
| 2026-07-23 | $1,52 | +3,40 % | $1,55 | $1,64 | $1,50 | 7,60K |
| 2026-07-22 | $1,47 | -2,00 % | $1,55 | $1,55 | $1,47 | 12,30K |
| 2026-07-21 | $1,50 | -3,85 % | $1,63 | $1,64 | $1,50 | 12,40K |
| 2026-07-20 | $1,56 | -2,50 % | $1,63 | $1,63 | $1,55 | 10,00K |
| 2026-07-17 | $1,60 | -0,62 % | $1,64 | $1,67 | $1,57 | 61,60K |
| 2026-07-16 | $1,61 | +1,90 % | $1,60 | $1,68 | $1,59 | 90,10K |
| 2026-07-15 | $1,58 | 0,00 % | $1,60 | $1,65 | $1,45 | 56,00K |
| 2026-07-14 | $1,58 | -3,66 % | $1,64 | $1,73 | $1,55 | 39,10K |
| 2026-07-13 | $1,64 | -3,53 % | $1,67 | $1,86 | $1,63 | 128,00K |
| 2026-07-10 | $1,70 | +12,58 % | $1,54 | $1,76 | $1,53 | 94,60K |
| 2026-07-09 | $1,51 | +5,59 % | $1,43 | $1,65 | $1,42 | 63,20K |
| 2026-07-08 | $1,43 | -2,72 % | $1,47 | $1,49 | $1,42 | 19,60K |
| 2026-07-07 | $1,47 | +0,68 % | $1,49 | $1,59 | $1,33 | 74,60K |
| 2026-07-06 | $1,46 | +14,06 % | $1,32 | $1,54 | $1,28 | 74,00K |
| 2026-07-02 | $1,28 | +0,79 % | $1,23 | $1,36 | $1,18 | 102,30K |
| 2026-07-01 | $1,27 | +23,30 % | $1,03 | $1,29 | $1,03 | 117,60K |
| 2026-06-30 | $1,03 | +3,00 % | $0,98 | $1,07 | $0,98 | 12,90K |
| 2026-06-29 | $1,00 | 0,00 % | $1,01 | $1,08 | $0,96 | 58,20K |
| 2026-06-26 | $1,00 | +6,38 % | $1,00 | $1,02 | $0,93 | 15,30K |
| 2026-06-25 | $0,94 | -6,93 % | $1,00 | $1,03 | $0,89 | 29,80K |
| 2026-06-24 | $1,01 | +6,32 % | $0,93 | $1,03 | $0,92 | 43,60K |
| 2026-06-23 | $0,95 | +4,40 % | $0,89 | $1,00 | $0,87 | 54,40K |
| 2026-06-22 | $0,91 | -4,71 % | $0,99 | $1,09 | $0,89 | 98,20K |
| 2026-06-18 | $0,95 | -7,28 % | $1,00 | $1,04 | $0,95 | 34,50K |
| 2026-06-17 | $1,03 | +10,75 % | $0,99 | $1,14 | $0,99 | 125,50K |
| 2026-06-16 | $0,93 | +2,20 % | $1,01 | $1,01 | $0,89 | 13,50K |
| 2026-06-15 | $0,91 | -5,41 % | $0,98 | $1,04 | $0,85 | 68,00K |
| 2026-06-12 | $0,96 | +9,94 % | $0,85 | $1,09 | $0,85 | 190,60K |
| 2026-06-11 | $0,88 | +2,94 % | $0,84 | $0,99 | $0,70 | 293,50K |
| 2026-06-10 | $0,85 | -7,61 % | $0,81 | $0,88 | $0,81 | 2,60M |
| 2026-06-09 | $0,92 | +7,60 % | $0,82 | $0,92 | $0,82 | 20,30K |
| 2026-06-08 | $0,86 | -7,07 % | $0,89 | $0,89 | $0,86 | 16,10K |
| 2026-06-05 | $0,92 | 0,00 % | $0,89 | $0,92 | $0,89 | 5,20K |
| 2026-06-04 | $0,92 | +1,66 % | $0,89 | $0,92 | $0,89 | 6,10K |
| 2026-06-03 | $0,90 | -8,03 % | $0,91 | $0,92 | $0,90 | 8,60K |
| 2026-06-02 | $0,98 | +9,58 % | $0,88 | $1,00 | $0,87 | 7,50K |
| 2026-06-01 | $0,90 | -12,82 % | $1,02 | $1,02 | $0,76 | 158,00K |
| 2026-05-29 | $1,03 | +0,98 % | $0,99 | $1,03 | $0,98 | 7,20K |
| 2026-05-28 | $1,02 | +3,76 % | $0,99 | $1,03 | $0,98 | 8,20K |
| 2026-05-27 | $0,98 | -1,70 % | $0,99 | $1,00 | $0,98 | 13,00K |