2,217€
0,27%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 2,22 | 2,25 | 2,22 | 2,22 | 0,29% | 480,00 |
18.04.2024 | 2,21 | 2,27 | 2,18 | 2,21 | 0,41% | 9.717,00 |
17.04.2024 | 2,25 | 2,33 | 2,19 | 2,20 | -2,22% | 7.198,00 |
16.04.2024 | 2,24 | 2,31 | 2,16 | 2,25 | 0,40% | 11.514,00 |
15.04.2024 | 2,25 | 2,29 | 2,18 | 2,24 | -0,22% | 10.108,00 |
12.04.2024 | 2,26 | 2,38 | 2,23 | 2,25 | -0,16% | 26.295,00 |
11.04.2024 | 2,16 | 2,27 | 2,14 | 2,25 | 4,21% | 6.940,00 |
10.04.2024 | 2,25 | 2,26 | 2,15 | 2,16 | -4,25% | 195,00 |
09.04.2024 | 2,22 | 2,32 | 2,15 | 2,26 | 2,20% | 30.615,00 |
08.04.2024 | 2,19 | 2,25 | 2,16 | 2,21 | 1,73% | 10.510,00 |
05.04.2024 | 2,01 | 2,19 | 1,98 | 2,17 | 7,84% | 7.366,00 |
04.04.2024 | 2,09 | 2,12 | 2,00 | 2,01 | -3,72% | 5.190,00 |
03.04.2024 | 2,07 | 2,09 | 2,04 | 2,09 | 1,26% | 4.232,00 |
02.04.2024 | 2,09 | 2,12 | 2,03 | 2,06 | -1,55% | 5.123,00 |
28.03.2024 | 2,06 | 2,11 | 2,05 | 2,10 | 1,85% | 8.088,00 |
27.03.2024 | 1,98 | 2,07 | 1,88 | 2,06 | 4,11% | 30.996,00 |
26.03.2024 | 1,95 | 1,99 | 1,92 | 1,98 | 1,28% | 705,00 |
25.03.2024 | 1,90 | 1,95 | 1,87 | 1,95 | 2,76% | 64,00 |
22.03.2024 | 1,92 | 1,93 | 1,90 | 1,90 | -1,17% | 1.758,00 |
21.03.2024 | 1,97 | 2,00 | 1,90 | 1,92 | -0,81% | 5.788,00 |
20.03.2024 | 1,84 | 1,98 | 1,81 | 1,94 | 5,25% | 6.470,00 |
19.03.2024 | 1,83 | 1,86 | 1,81 | 1,84 | 0,18% | 3.000,00 |
18.03.2024 | 1,87 | 1,88 | 1,81 | 1,84 | -1,58% | 1.000,00 |
15.03.2024 | 1,86 | 1,90 | 1,83 | 1,87 | 0,27% | 6.238,00 |
14.03.2024 | 1,85 | 1,89 | 1,83 | 1,86 | 0,44% | 9.251,00 |
13.03.2024 | 1,82 | 1,88 | 1,81 | 1,85 | 0,69% | 4.400,00 |
12.03.2024 | 1,86 | 1,86 | 1,81 | 1,84 | -1,14% | 3.588,00 |
11.03.2024 | 1,87 | 1,88 | 1,83 | 1,86 | -0,56% | 2.828,00 |
08.03.2024 | 1,83 | 1,87 | 1,81 | 1,87 | 2,83% | 1.220,00 |
07.03.2024 | 1,79 | 1,84 | 1,76 | 1,82 | 2,63% | 3.365,00 |
06.03.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -0,93% | 18.524,00 |
05.03.2024 | 1,75 | 1,85 | 1,73 | 1,79 | 2,21% | 6.120,00 |
04.03.2024 | 1,66 | 1,76 | 1,66 | 1,75 | 6,24% | 7.225,00 |
01.03.2024 | 1,53 | 1,67 | 1,50 | 1,65 | 7,82% | 8.340,00 |
29.02.2024 | 1,43 | 1,54 | 1,41 | 1,53 | 6,99% | 6.360,00 |
28.02.2024 | 1,50 | 1,52 | 1,42 | 1,43 | -4,38% | 3.553,00 |
27.02.2024 | 1,59 | 1,60 | 1,46 | 1,50 | -5,70% | 10.800,00 |
26.02.2024 | 1,68 | 1,68 | 1,59 | 1,59 | -5,94% | 4.700,00 |
23.02.2024 | 1,79 | 1,79 | 1,69 | 1,69 | -5,90% | 3.250,00 |
22.02.2024 | 1,89 | 1,89 | 1,77 | 1,79 | -5,95% | 3.600,00 |
21.02.2024 | 1,90 | 1,91 | 1,84 | 1,91 | 0,05% | 3.200,00 |
20.02.2024 | 1,90 | 1,93 | 1,88 | 1,91 | 0,46% | 2.386,00 |
19.02.2024 | 1,91 | 1,92 | 1,89 | 1,90 | -0,30% | 3.100,00 |
16.02.2024 | 1,87 | 1,90 | 1,84 | 1,90 | 1,64% | 1.650,00 |
15.02.2024 | 1,82 | 1,88 | 1,82 | 1,87 | 2,42% | 6,00 |
14.02.2024 | 1,80 | 1,83 | 1,79 | 1,83 | 1,53% | 80,00 |
13.02.2024 | 1,85 | 1,85 | 1,78 | 1,80 | -2,87% | 7.086,00 |
12.02.2024 | 1,82 | 1,87 | 1,79 | 1,85 | 1,72% | 2.303,00 |
09.02.2024 | 1,86 | 1,87 | 1,79 | 1,82 | -1,69% | 550,00 |
08.02.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,46% | 410,00 |
07.02.2024 | 1,82 | 1,85 | 1,80 | 1,84 | 0,03% | 5.060,00 |
06.02.2024 | 1,84 | 1,86 | 1,82 | 1,84 | -0,11% | 2.350,00 |
05.02.2024 | 1,91 | 1,91 | 1,83 | 1,85 | -3,34% | 2.000,00 |
02.02.2024 | 1,95 | 1,95 | 1,82 | 1,91 | -1,96% | 41.650,00 |
01.02.2024 | 1,85 | 1,96 | 1,85 | 1,95 | 5,38% | 11.940,00 |
31.01.2024 | 1,87 | 1,89 | 1,82 | 1,85 | -1,44% | 500,00 |
30.01.2024 | 1,86 | 1,89 | 1,82 | 1,88 | 1,11% | 300,00 |
29.01.2024 | 1,85 | 1,87 | 1,84 | 1,86 | 0,51% | - |
26.01.2024 | 1,86 | 1,89 | 1,83 | 1,85 | -1,07% | 3.600,00 |
25.01.2024 | 1,81 | 1,89 | 1,81 | 1,87 | 3,39% | 1.674,00 |
24.01.2024 | 1,83 | 1,85 | 1,79 | 1,80 | -1,10% | 2.455,00 |
23.01.2024 | 1,76 | 1,83 | 1,74 | 1,82 | 3,53% | 9.196,00 |
22.01.2024 | 1,75 | 1,78 | 1,74 | 1,76 | 0,53% | 7.000,00 |
19.01.2024 | 1,71 | 1,76 | 1,69 | 1,75 | 2,61% | 61,00 |
18.01.2024 | 1,73 | 1,76 | 1,69 | 1,71 | -1,70% | 5.750,00 |
17.01.2024 | 1,74 | 1,74 | 1,71 | 1,74 | -0,19% | 1.164,00 |
16.01.2024 | 1,77 | 1,78 | 1,71 | 1,74 | -1,86% | 6.450,00 |
15.01.2024 | 1,77 | 1,81 | 1,74 | 1,77 | 0,37% | 29.258,00 |
12.01.2024 | 1,67 | 1,77 | 1,65 | 1,77 | 5,76% | 4.080,00 |
11.01.2024 | 1,70 | 1,73 | 1,66 | 1,67 | -2,11% | 5.100,00 |
10.01.2024 | 1,68 | 1,72 | 1,68 | 1,71 | 1,83% | 300,00 |
09.01.2024 | 1,69 | 1,71 | 1,68 | 1,68 | -1,31% | - |
08.01.2024 | 1,74 | 1,74 | 1,69 | 1,70 | -2,79% | 600,00 |
05.01.2024 | 1,71 | 1,76 | 1,68 | 1,75 | 2,75% | 570,00 |
04.01.2024 | 1,69 | 1,71 | 1,68 | 1,70 | 1,07% | - |
03.01.2024 | 1,71 | 1,72 | 1,65 | 1,68 | -1,61% | 5.678,00 |
02.01.2024 | 1,74 | 1,76 | 1,71 | 1,71 | -4,72% | 1.050,00 |
29.12.2023 | 1,80 | 1,80 | 1,78 | 1,80 | 0,10% | - |
28.12.2023 | 1,83 | 1,85 | 1,78 | 1,79 | -2,02% | 6.053,00 |
27.12.2023 | 1,85 | 1,91 | 1,76 | 1,83 | -0,83% | 10.865,00 |
22.12.2023 | 1,85 | 1,90 | 1,82 | 1,85 | 1,61% | 6.582,00 |
21.12.2023 | 1,78 | 1,82 | 1,76 | 1,82 | 1,91% | 3.120,00 |
20.12.2023 | 1,77 | 1,81 | 1,74 | 1,78 | 0,18% | 19.972,00 |
19.12.2023 | 1,73 | 1,79 | 1,71 | 1,78 | 2,64% | 14.964,00 |
18.12.2023 | 1,70 | 1,74 | 1,67 | 1,73 | 1,67% | 5.332,00 |
15.12.2023 | 1,71 | 1,74 | 1,69 | 1,70 | -0,32% | 8.820,00 |
14.12.2023 | 1,55 | 1,71 | 1,55 | 1,71 | 10,41% | 6.342,00 |
13.12.2023 | 1,48 | 1,55 | 1,46 | 1,55 | 4,01% | 8.600,00 |
12.12.2023 | 1,54 | 1,54 | 1,46 | 1,49 | -3,51% | 6.700,00 |
11.12.2023 | 1,57 | 1,58 | 1,53 | 1,54 | -2,48% | 2.900,00 |
08.12.2023 | 1,57 | 1,60 | 1,56 | 1,58 | 0,78% | 2.000,00 |
07.12.2023 | 1,58 | 1,59 | 1,56 | 1,57 | -0,74% | 366,00 |
06.12.2023 | 1,58 | 1,62 | 1,58 | 1,58 | -0,58% | 1.719,00 |
05.12.2023 | 1,63 | 1,66 | 1,58 | 1,59 | -3,31% | 3.864,00 |
04.12.2023 | 1,68 | 1,68 | 1,62 | 1,65 | -1,60% | 2.900,00 |
01.12.2023 | 1,61 | 1,68 | 1,60 | 1,67 | 4,45% | 4.210,00 |
30.11.2023 | 1,64 | 1,65 | 1,59 | 1,60 | -2,30% | 8.012,00 |
29.11.2023 | 1,68 | 1,70 | 1,63 | 1,64 | -2,02% | 3.653,00 |
28.11.2023 | 1,62 | 1,69 | 1,62 | 1,67 | 3,80% | - |
27.11.2023 | 1,56 | 1,63 | 1,56 | 1,61 | 2,97% | 1.065,00 |