2,207€
2,99%
Echtzeit-Aktienkurs OCEANAGOLD CORP.
Bid:
Ask:
Aktienkurse zur OCEANAGOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,14 | 2,26 | 2,14 | 2,26 | 5,41% | 500,00 |
| 16.05.2024 | 2,15 | 2,15 | 2,14 | 2,14 | 1,32% | 22.500,00 |
| 15.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 3,22% | - |
| 14.05.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -2,80% | - |
| 13.05.2024 | 2,12 | 2,12 | 2,11 | 2,11 | -0,66% | 300,00 |
| 10.05.2024 | 2,21 | 2,22 | 2,12 | 2,12 | 2,22% | 2.000,00 |
| 09.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,12% | - |
| 08.05.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 0,10% | - |
| 07.05.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 1,55% | - |
| 06.05.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,84% | 4.000,00 |
| 03.05.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -2,13% | - |
| 02.05.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -4,23% | - |
| 30.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -5,20% | - |
| 29.04.2024 | 2,23 | 2,27 | 2,17 | 2,27 | 7,43% | 1.100,00 |
| 26.04.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 3,78% | - |
| 25.04.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -2,58% | - |
| 24.04.2024 | 2,07 | 2,09 | 2,07 | 2,09 | 2,30% | 200,00 |
| 23.04.2024 | 1,99 | 2,04 | 1,99 | 2,04 | -4,49% | 2.000,00 |
| 22.04.2024 | 2,11 | 2,14 | 2,11 | 2,14 | -2,42% | 1.500,00 |
| 19.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -3,31% | - |
| 18.04.2024 | 2,19 | 2,27 | 2,19 | 2,27 | 3,33% | 1.000,00 |
| 17.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,73% | - |
| 16.04.2024 | 2,21 | 2,21 | 2,18 | 2,18 | 0,23% | 2.500,00 |
| 15.04.2024 | 2,25 | 2,25 | 2,17 | 2,17 | -3,85% | 1.910,00 |
| 12.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 5,31% | - |
| 11.04.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -3,55% | - |
| 10.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 1,27% | 2.000,00 |
| 09.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,10% | - |
| 08.04.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 10,53% | - |
| 05.04.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -4,47% | - |
| 04.04.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,54% | - |
| 03.04.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,20% | - |
| 02.04.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,84% | - |
| 28.03.2024 | 2,03 | 2,03 | 2,03 | 2,03 | 3,78% | - |
| 27.03.2024 | 1,95 | 1,96 | 1,95 | 1,96 | 1,98% | 570,00 |
| 26.03.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 2,62% | - |
| 25.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -0,05% | - |
| 22.03.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,80% | - |
| 21.03.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 8,22% | - |
| 20.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | 3.000,00 |
| 19.03.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 0,05% | 2.000,00 |
| 18.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | - |
| 15.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,76% | - |
| 14.03.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,28% | - |
| 13.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,71% | - |
| 12.03.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,30% | - |
| 11.03.2024 | 1,84 | 1,85 | 1,84 | 1,85 | 2,27% | 70,00 |
| 08.03.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 2,03% | - |
| 07.03.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 1,26% | - |
| 06.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,51% | - |
| 05.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 5,57% | - |
| 04.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 8,00% | - |
| 01.03.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 7,46% | - |
| 29.02.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,80% | - |
| 28.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,65% | - |
| 27.02.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -5,72% | - |
| 26.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -6,16% | - |
| 23.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -7,15% | - |
| 22.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 21.02.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,69% | - |
| 20.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,47% | - |
| 19.02.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 3,31% | - |
| 16.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,39% | - |
| 15.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,47% | - |
| 14.02.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,80% | - |
| 13.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,96% | - |
| 12.02.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -2,56% | 1.500,00 |
| 09.02.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 0,77% | - |
| 08.02.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,61% | - |
| 07.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,06% | - |
| 06.02.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -3,10% | - |
| 05.02.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -2,76% | - |
| 02.02.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,63% | - |
| 01.02.2024 | 1,84 | 1,91 | 1,84 | 1,91 | 3,41% | 5.000,00 |
| 31.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,76% | - |
| 30.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -0,76% | - |
| 29.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,44% | - |
| 26.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,85% | - |
| 25.01.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,39% | - |
| 24.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,64% | - |
| 23.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 2,67% | - |
| 22.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,78% | - |
| 19.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 18.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,53% | - |
| 17.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,42% | - |
| 16.01.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,25% | - |
| 15.01.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 5,97% | - |
| 12.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,12% | - |
| 11.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,29% | - |
| 10.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,37% | - |
| 09.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 08.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 05.01.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | 3.000,00 |
| 04.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,35% | - |
| 03.01.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,99% | - |
| 02.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,65% | - |
| 29.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -1,87% | - |
| 28.12.2023 | 1,81 | 1,81 | 1,81 | 1,81 | -0,38% | - |
| 27.12.2023 | 1,82 | 1,82 | 1,82 | 1,82 | 1,51% | - |
| 22.12.2023 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |