1,999€
-3,24%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,07 | 2,07 | 2,01 | 2,01 | -2,61% | 1.400,00 |
| 02.05.2024 | 2,07 | 2,13 | 2,07 | 2,07 | 1,27% | 5.686,00 |
| 30.04.2024 | 2,18 | 2,18 | 2,04 | 2,04 | -7,27% | 12.051,00 |
| 29.04.2024 | 2,27 | 2,32 | 2,20 | 2,20 | -0,27% | 18.420,00 |
| 26.04.2024 | 2,17 | 2,21 | 2,17 | 2,21 | 2,84% | 2.600,00 |
| 25.04.2024 | 2,10 | 2,15 | 2,07 | 2,15 | 1,61% | 3.560,00 |
| 24.04.2024 | 2,11 | 2,12 | 2,06 | 2,11 | 1,49% | 25.565,00 |
| 23.04.2024 | 2,00 | 2,12 | 2,00 | 2,08 | -1,23% | 9.994,00 |
| 22.04.2024 | 2,21 | 2,21 | 2,05 | 2,11 | -2,18% | 23.790,00 |
| 19.04.2024 | 2,25 | 2,25 | 2,15 | 2,15 | -2,05% | 3.125,00 |
| 18.04.2024 | 2,18 | 2,23 | 2,18 | 2,20 | -2,57% | 9.717,00 |
| 17.04.2024 | 2,28 | 2,33 | 2,21 | 2,26 | -0,97% | 7.198,00 |
| 16.04.2024 | 2,21 | 2,28 | 2,16 | 2,28 | 2,52% | 11.514,00 |
| 15.04.2024 | 2,28 | 2,29 | 2,19 | 2,22 | -0,49% | 10.108,00 |
| 12.04.2024 | 2,29 | 2,33 | 2,23 | 2,23 | -1,46% | 26.295,00 |
| 11.04.2024 | 2,20 | 2,27 | 2,14 | 2,27 | 2,95% | 6.940,00 |
| 10.04.2024 | 2,19 | 2,20 | 2,19 | 2,20 | -1,21% | 195,00 |
| 09.04.2024 | 2,19 | 2,26 | 2,15 | 2,23 | 1,27% | 30.615,00 |
| 08.04.2024 | 2,19 | 2,20 | 2,18 | 2,20 | 1,38% | 10.510,00 |
| 05.04.2024 | 1,98 | 2,19 | 1,98 | 2,17 | 6,79% | 7.366,00 |
| 04.04.2024 | 2,12 | 2,12 | 2,03 | 2,03 | -2,82% | 5.190,00 |
| 03.04.2024 | 2,06 | 2,09 | 2,05 | 2,09 | 1,36% | 4.232,00 |
| 02.04.2024 | 2,12 | 2,12 | 2,04 | 2,06 | -1,34% | 5.123,00 |
| 28.03.2024 | 2,09 | 2,10 | 2,05 | 2,09 | 2,50% | 8.088,00 |
| 27.03.2024 | 1,95 | 2,04 | 1,88 | 2,04 | 6,08% | 30.996,00 |
| 26.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | 705,00 |
| 25.03.2024 | 1,93 | 1,93 | 1,87 | 1,93 | 0,42% | 64,00 |
| 22.03.2024 | 1,92 | 1,92 | 1,90 | 1,92 | 0,89% | 1.758,00 |
| 21.03.2024 | 2,00 | 2,00 | 1,90 | 1,90 | -2,41% | 5.788,00 |
| 20.03.2024 | 1,81 | 1,95 | 1,81 | 1,95 | 6,50% | 6.470,00 |
| 19.03.2024 | 1,85 | 1,85 | 1,83 | 1,83 | -1,61% | 3.420,00 |
| 18.03.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -1,90% | 1.000,00 |
| 15.03.2024 | 1,89 | 1,90 | 1,83 | 1,90 | 1,72% | 6.238,00 |
| 14.03.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 0,81% | 9.251,00 |
| 13.03.2024 | 1,84 | 1,85 | 1,82 | 1,85 | -0,59% | 4.400,00 |
| 12.03.2024 | 1,84 | 1,86 | 1,82 | 1,86 | 0,22% | 3.588,00 |
| 11.03.2024 | 1,84 | 1,86 | 1,84 | 1,86 | -0,16% | 2.828,00 |
| 08.03.2024 | 1,86 | 1,86 | 1,81 | 1,86 | 1,36% | 1.220,00 |
| 07.03.2024 | 1,81 | 1,84 | 1,76 | 1,84 | 3,26% | 3.365,00 |
| 06.03.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,17% | 18.524,00 |
| 05.03.2024 | 1,73 | 1,78 | 1,73 | 1,78 | 6,14% | 6.120,00 |
| 04.03.2024 | 1,66 | 1,71 | 1,66 | 1,68 | 1,33% | 7.225,00 |
| 01.03.2024 | 1,51 | 1,67 | 1,50 | 1,66 | 8,88% | 8.340,00 |
| 29.02.2024 | 1,41 | 1,52 | 1,41 | 1,52 | 5,48% | 6.360,00 |
| 28.02.2024 | 1,48 | 1,52 | 1,44 | 1,44 | -2,90% | 3.553,00 |
| 27.02.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -7,71% | 10.800,00 |
| 26.02.2024 | 1,66 | 1,66 | 1,61 | 1,61 | -7,21% | 4.700,00 |
| 23.02.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -2,31% | 3.250,00 |
| 22.02.2024 | 1,87 | 1,87 | 1,77 | 1,77 | -5,18% | 3.600,00 |
| 21.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,04% | 3.200,00 |
| 20.02.2024 | 1,90 | 1,91 | 1,88 | 1,91 | 1,22% | 2.386,00 |
| 19.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,11% | 3.100,00 |
| 16.02.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 2,05% | 1.700,00 |
| 15.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 2,49% | 6,00 |
| 14.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | 80,00 |
| 13.02.2024 | 1,82 | 1,82 | 1,78 | 1,79 | -4,70% | 7.086,00 |
| 12.02.2024 | 1,79 | 1,87 | 1,79 | 1,87 | 2,91% | 2.303,00 |
| 09.02.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -2,04% | 550,00 |
| 08.02.2024 | 1,82 | 1,86 | 1,82 | 1,86 | 1,97% | 410,00 |
| 07.02.2024 | 1,80 | 1,82 | 1,80 | 1,82 | -1,19% | 5.060,00 |
| 06.02.2024 | 1,83 | 1,85 | 1,83 | 1,85 | -0,11% | 2.350,00 |
| 05.02.2024 | 1,91 | 1,91 | 1,85 | 1,85 | -2,28% | 2.000,00 |
| 02.02.2024 | 1,92 | 1,92 | 1,82 | 1,89 | -2,02% | 41.650,00 |
| 01.02.2024 | 1,85 | 1,96 | 1,85 | 1,93 | 3,16% | 11.940,00 |
| 31.01.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | 500,00 |
| 30.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -2,49% | 300,00 |
| 26.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,91% | 3.600,00 |
| 25.01.2024 | 1,83 | 1,87 | 1,83 | 1,87 | 3,31% | 1.674,00 |
| 24.01.2024 | 1,82 | 1,85 | 1,79 | 1,81 | 0,56% | 2.455,00 |
| 23.01.2024 | 1,74 | 1,80 | 1,74 | 1,80 | 2,86% | 9.196,00 |
| 22.01.2024 | 1,75 | 1,78 | 1,74 | 1,75 | 2,28% | 7.000,00 |
| 19.01.2024 | 1,69 | 1,71 | 1,69 | 1,71 | -1,67% | 61,00 |
| 18.01.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,58% | 5.750,00 |
| 17.01.2024 | 1,71 | 1,73 | 1,71 | 1,73 | 1,11% | 1.164,00 |
| 16.01.2024 | 1,73 | 1,73 | 1,71 | 1,71 | -4,09% | 6.450,00 |
| 15.01.2024 | 1,79 | 1,79 | 1,74 | 1,78 | 3,24% | 29.258,00 |
| 12.01.2024 | 1,69 | 1,73 | 1,65 | 1,73 | 2,49% | 4.080,00 |
| 11.01.2024 | 1,73 | 1,73 | 1,69 | 1,69 | -1,92% | 5.100,00 |
| 10.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,48% | 300,00 |
| 08.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | 600,00 |
| 05.01.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,65% | 570,00 |
| 03.01.2024 | 1,71 | 1,71 | 1,67 | 1,67 | -2,39% | 5.678,00 |
| 02.01.2024 | 1,76 | 1,76 | 1,71 | 1,71 | -4,30% | 1.050,00 |
| 28.12.2023 | 1,80 | 1,85 | 1,79 | 1,79 | -2,82% | 6.053,00 |
| 27.12.2023 | 1,87 | 1,91 | 1,84 | 1,84 | -0,86% | 10.865,00 |
| 22.12.2023 | 1,85 | 1,87 | 1,85 | 1,86 | 2,82% | 6.582,00 |
| 21.12.2023 | 1,80 | 1,81 | 1,79 | 1,81 | 2,09% | 3.120,00 |
| 20.12.2023 | 1,79 | 1,80 | 1,77 | 1,77 | 0,62% | 19.972,00 |
| 19.12.2023 | 1,71 | 1,79 | 1,71 | 1,76 | 2,92% | 14.964,00 |
| 18.12.2023 | 1,72 | 1,72 | 1,71 | 1,71 | -0,35% | 5.332,00 |
| 15.12.2023 | 1,71 | 1,73 | 1,71 | 1,72 | 0,29% | 8.820,00 |
| 14.12.2023 | 1,58 | 1,71 | 1,56 | 1,71 | 11,68% | 6.342,00 |
| 13.12.2023 | 1,47 | 1,53 | 1,47 | 1,53 | 3,65% | 8.600,00 |
| 12.12.2023 | 1,53 | 1,53 | 1,48 | 1,48 | -5,26% | 6.700,00 |
| 11.12.2023 | 1,57 | 1,57 | 1,55 | 1,56 | -1,33% | 2.900,00 |
| 08.12.2023 | 1,58 | 1,58 | 1,58 | 1,58 | 0,89% | 2.000,00 |
| 07.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -1,51% | 366,00 |
| 06.12.2023 | 1,62 | 1,62 | 1,59 | 1,59 | -0,56% | 1.719,00 |
| 05.12.2023 | 1,66 | 1,66 | 1,60 | 1,60 | -3,44% | 3.864,00 |
| 04.12.2023 | 1,68 | 1,68 | 1,66 | 1,66 | 0,79% | 2.900,00 |