15,038€
0,18%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 14,97 | 15,06 | 14,92 | 14,92 | -1,55% | 383,00 |
| 15.05.2024 | 15,23 | 15,24 | 15,03 | 15,15 | -0,03% | 2.194,00 |
| 14.05.2024 | 14,78 | 15,16 | 14,78 | 15,16 | -0,88% | 346,00 |
| 13.05.2024 | 15,29 | 15,29 | 15,29 | 15,29 | 0,07% | 35,00 |
| 10.05.2024 | 15,05 | 15,44 | 15,02 | 15,28 | 1,97% | 1.570,00 |
| 09.05.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 2,25% | 25,00 |
| 08.05.2024 | 14,66 | 14,66 | 14,41 | 14,66 | 0,55% | 750,00 |
| 07.05.2024 | 14,65 | 14,65 | 14,43 | 14,58 | 1,43% | 307,00 |
| 06.05.2024 | 14,31 | 14,37 | 14,31 | 14,37 | -1,78% | 369,00 |
| 03.05.2024 | 14,69 | 14,69 | 14,60 | 14,63 | 1,18% | 200,00 |
| 02.05.2024 | 14,22 | 14,54 | 14,14 | 14,46 | -0,28% | 688,00 |
| 30.04.2024 | 14,65 | 14,65 | 14,50 | 14,50 | -2,75% | 185,00 |
| 29.04.2024 | 14,90 | 15,08 | 14,66 | 14,91 | -0,47% | 1.072,00 |
| 26.04.2024 | 14,80 | 14,98 | 14,80 | 14,98 | 0,13% | 320,00 |
| 25.04.2024 | 14,94 | 14,96 | 14,70 | 14,96 | 0,74% | 835,00 |
| 24.04.2024 | 14,82 | 14,85 | 14,48 | 14,85 | 1,82% | 497,00 |
| 23.04.2024 | 14,45 | 14,59 | 14,39 | 14,59 | 1,14% | 1.355,00 |
| 22.04.2024 | 14,80 | 15,07 | 14,42 | 14,42 | -4,09% | 7.181,00 |
| 19.04.2024 | 15,06 | 15,41 | 15,04 | 15,04 | -1,44% | 5.158,00 |
| 18.04.2024 | 14,97 | 15,32 | 14,97 | 15,26 | 0,00% | 403,00 |
| 17.04.2024 | 14,76 | 15,26 | 14,76 | 15,26 | 1,06% | 965,00 |
| 16.04.2024 | 15,13 | 15,13 | 14,93 | 15,10 | 0,77% | 300,00 |
| 15.04.2024 | 15,18 | 15,36 | 14,98 | 14,98 | -0,99% | 1.853,00 |
| 12.04.2024 | 15,41 | 15,73 | 15,13 | 15,13 | -0,66% | 2.494,00 |
| 11.04.2024 | 14,97 | 15,23 | 14,97 | 15,23 | 0,83% | 270,00 |
| 10.04.2024 | 15,14 | 15,30 | 14,93 | 15,11 | 1,58% | 623,00 |
| 09.04.2024 | 15,02 | 15,40 | 14,87 | 14,87 | -1,10% | 695,00 |
| 08.04.2024 | 15,40 | 15,40 | 14,79 | 15,04 | -1,73% | 5.072,00 |
| 05.04.2024 | 14,95 | 15,30 | 14,76 | 15,30 | 1,63% | 1.076,00 |
| 04.04.2024 | 15,00 | 15,32 | 14,98 | 15,06 | -0,40% | 1.080,00 |
| 03.04.2024 | 15,14 | 15,49 | 15,12 | 15,12 | -1,40% | 1.632,00 |
| 02.04.2024 | 15,45 | 15,60 | 15,21 | 15,33 | 0,13% | 2.794,00 |
| 28.03.2024 | 14,79 | 15,31 | 14,79 | 15,31 | 3,24% | 1.983,00 |
| 27.03.2024 | 14,27 | 14,83 | 14,27 | 14,83 | 1,37% | 2.837,00 |
| 26.03.2024 | 14,76 | 15,05 | 14,63 | 14,63 | 0,48% | 145,00 |
| 25.03.2024 | 14,41 | 14,56 | 14,22 | 14,56 | 0,41% | 606,00 |
| 22.03.2024 | 14,41 | 14,50 | 14,33 | 14,50 | -1,29% | 356,00 |
| 21.03.2024 | 14,98 | 14,98 | 14,69 | 14,69 | -0,14% | 380,00 |
| 20.03.2024 | 14,10 | 14,71 | 14,10 | 14,71 | 3,74% | 507,00 |
| 19.03.2024 | 14,60 | 14,60 | 14,16 | 14,18 | -2,61% | 1.457,00 |
| 18.03.2024 | 14,76 | 14,85 | 14,56 | 14,56 | 0,00% | 694,00 |
| 15.03.2024 | 14,56 | 14,82 | 14,56 | 14,56 | -0,61% | 1.486,00 |
| 14.03.2024 | 14,95 | 14,98 | 14,56 | 14,65 | -1,01% | 1.949,00 |
| 13.03.2024 | 14,51 | 15,00 | 14,51 | 14,80 | 0,41% | 2.115,00 |
| 12.03.2024 | 14,95 | 15,10 | 14,41 | 14,74 | -0,94% | 3.303,00 |
| 11.03.2024 | 14,60 | 15,15 | 14,60 | 14,88 | 1,02% | 1.822,00 |
| 08.03.2024 | 14,45 | 14,73 | 14,25 | 14,73 | 0,27% | 1.845,00 |
| 07.03.2024 | 14,96 | 15,00 | 14,52 | 14,69 | 0,27% | 708,00 |
| 06.03.2024 | 14,04 | 14,65 | 14,04 | 14,65 | 2,38% | 1.870,00 |
| 05.03.2024 | 14,36 | 14,45 | 14,14 | 14,31 | 0,49% | 415,00 |
| 04.03.2024 | 14,15 | 14,42 | 14,13 | 14,24 | 4,86% | 2.064,00 |
| 01.03.2024 | 13,64 | 13,64 | 13,44 | 13,58 | 2,11% | 1.312,00 |
| 29.02.2024 | 12,89 | 13,30 | 12,85 | 13,30 | 3,50% | 3.227,00 |
| 28.02.2024 | 12,69 | 12,85 | 12,69 | 12,85 | -0,85% | 992,00 |
| 27.02.2024 | 12,83 | 13,14 | 12,83 | 12,96 | 0,47% | 1.139,00 |
| 26.02.2024 | 12,90 | 12,99 | 12,80 | 12,90 | -0,62% | 1.062,00 |
| 23.02.2024 | 12,80 | 12,98 | 12,57 | 12,98 | 1,17% | 627,00 |
| 22.02.2024 | 12,97 | 13,15 | 12,65 | 12,83 | -0,39% | 2.567,00 |
| 21.02.2024 | 13,23 | 13,44 | 12,20 | 12,88 | -0,62% | 6.008,00 |
| 20.02.2024 | 13,39 | 13,41 | 12,85 | 12,96 | -0,46% | 1.057,00 |
| 19.02.2024 | 13,02 | 13,38 | 13,02 | 13,02 | -0,61% | 485,00 |
| 16.02.2024 | 13,36 | 13,36 | 13,10 | 13,10 | -1,50% | 592,00 |
| 15.02.2024 | 13,30 | 13,31 | 13,12 | 13,30 | 0,99% | 592,00 |
| 14.02.2024 | 13,12 | 13,30 | 13,11 | 13,17 | -1,20% | 4.765,00 |
| 13.02.2024 | 13,67 | 14,06 | 13,19 | 13,33 | -3,20% | 1.231,00 |
| 12.02.2024 | 13,51 | 13,77 | 13,42 | 13,77 | 0,58% | 2.154,00 |
| 09.02.2024 | 13,75 | 13,75 | 13,54 | 13,69 | 0,74% | 808,00 |
| 08.02.2024 | 14,20 | 14,22 | 13,59 | 13,59 | -3,27% | 1.541,00 |
| 07.02.2024 | 14,06 | 14,10 | 13,74 | 14,05 | 1,08% | 3.698,00 |
| 06.02.2024 | 13,84 | 14,19 | 13,84 | 13,90 | 2,36% | 1.109,00 |
| 05.02.2024 | 14,01 | 14,04 | 13,58 | 13,58 | -0,59% | 1.296,00 |
| 02.02.2024 | 13,99 | 13,99 | 13,44 | 13,66 | 0,81% | 1.514,00 |
| 01.02.2024 | 13,72 | 13,85 | 13,55 | 13,55 | 0,07% | 2.618,00 |
| 31.01.2024 | 13,21 | 13,57 | 13,21 | 13,54 | 1,27% | 1.384,00 |
| 30.01.2024 | 13,38 | 13,38 | 13,37 | 13,37 | 1,06% | 34,00 |
| 29.01.2024 | 13,24 | 13,24 | 12,94 | 13,23 | 2,40% | 331,00 |
| 26.01.2024 | 13,16 | 13,16 | 12,92 | 12,92 | -2,12% | 135,00 |
| 25.01.2024 | 13,02 | 13,20 | 13,02 | 13,20 | 0,38% | 81,00 |
| 24.01.2024 | 13,32 | 13,50 | 13,15 | 13,15 | -1,13% | 388,00 |
| 23.01.2024 | 13,00 | 13,30 | 13,00 | 13,30 | 1,22% | 518,00 |
| 22.01.2024 | 12,99 | 13,14 | 12,99 | 13,14 | 0,81% | 679,00 |
| 19.01.2024 | 13,02 | 13,16 | 12,78 | 13,04 | -1,25% | - |
| 18.01.2024 | 12,96 | 13,20 | 12,96 | 13,20 | -0,38% | 129,00 |
| 17.01.2024 | 13,13 | 13,25 | 12,90 | 13,25 | -1,23% | 8.368,00 |
| 16.01.2024 | 13,40 | 13,51 | 13,11 | 13,42 | -0,70% | - |
| 15.01.2024 | 13,46 | 13,51 | 13,46 | 13,51 | 3,13% | 85,00 |
| 12.01.2024 | 12,91 | 13,10 | 12,91 | 13,10 | 5,73% | 1.157,00 |
| 11.01.2024 | 12,58 | 12,88 | 12,39 | 12,39 | -2,06% | 301,00 |
| 10.01.2024 | 12,50 | 12,65 | 12,50 | 12,65 | 0,80% | 469,00 |
| 09.01.2024 | 12,76 | 12,76 | 12,55 | 12,55 | 3,80% | 85,00 |
| 08.01.2024 | 12,45 | 12,48 | 12,09 | 12,09 | -4,05% | 613,00 |
| 05.01.2024 | 12,91 | 12,91 | 12,57 | 12,60 | -1,18% | 694,00 |
| 04.01.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 2,00% | 100,00 |
| 03.01.2024 | 12,76 | 12,87 | 12,50 | 12,50 | -3,92% | 2.290,00 |
| 02.01.2024 | 13,08 | 13,08 | 12,90 | 13,01 | 1,72% | 962,00 |
| 29.12.2023 | 12,80 | 13,11 | 12,78 | 12,79 | -1,16% | 1.044,00 |
| 28.12.2023 | 13,40 | 13,48 | 12,94 | 12,94 | -3,50% | 486,00 |
| 27.12.2023 | 13,53 | 13,71 | 13,33 | 13,41 | -0,74% | 1.330,00 |
| 22.12.2023 | 13,60 | 13,73 | 13,43 | 13,51 | 0,22% | 1.582,00 |
| 21.12.2023 | 13,05 | 13,49 | 13,05 | 13,48 | 0,45% | 1.736,00 |