2,286$
3,10%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,21 | 2,29 | 2,17 | 2,29 | 3,10% | - |
| 24.04.2024 | 2,22 | 2,25 | 2,22 | 2,22 | -0,31% | - |
| 23.04.2024 | 2,18 | 2,28 | 2,18 | 2,22 | 0,80% | - |
| 22.04.2024 | 2,23 | 2,27 | 2,20 | 2,21 | -4,71% | - |
| 19.04.2024 | 2,36 | 2,38 | 2,32 | 2,32 | -1,59% | - |
| 18.04.2024 | 2,39 | 2,40 | 2,35 | 2,35 | -0,10% | - |
| 17.04.2024 | 2,40 | 2,45 | 2,35 | 2,36 | -2,12% | - |
| 16.04.2024 | 2,32 | 2,44 | 2,32 | 2,41 | 1,88% | - |
| 15.04.2024 | 2,42 | 2,42 | 2,34 | 2,36 | -1,12% | - |
| 12.04.2024 | 2,46 | 2,53 | 2,39 | 2,39 | -1,10% | - |
| 11.04.2024 | 2,36 | 2,42 | 2,35 | 2,42 | 3,96% | - |
| 10.04.2024 | 2,37 | 2,42 | 2,32 | 2,32 | -4,81% | - |
| 09.04.2024 | 2,39 | 2,49 | 2,39 | 2,44 | 1,76% | - |
| 08.04.2024 | 2,40 | 2,41 | 2,36 | 2,40 | 2,05% | - |
| 05.04.2024 | 2,18 | 2,36 | 2,17 | 2,35 | 7,36% | - |
| 04.04.2024 | 2,25 | 2,26 | 2,19 | 2,19 | -2,96% | - |
| 03.04.2024 | 2,22 | 2,26 | 2,21 | 2,26 | 1,92% | - |
| 02.04.2024 | 2,25 | 2,25 | 2,19 | 2,21 | -2,42% | - |
| 28.03.2024 | 2,26 | 2,27 | 2,23 | 2,27 | 1,79% | - |
| 27.03.2024 | 2,11 | 2,23 | 2,11 | 2,23 | 3,70% | - |
| 26.03.2024 | 2,15 | 2,15 | 2,11 | 2,15 | 2,28% | - |
| 25.03.2024 | 2,07 | 2,10 | 2,07 | 2,10 | 1,93% | - |
| 22.03.2024 | 2,06 | 2,08 | 2,06 | 2,06 | -0,86% | - |
| 21.03.2024 | 2,15 | 2,15 | 2,07 | 2,08 | -2,49% | - |
| 20.03.2024 | 1,98 | 2,14 | 1,98 | 2,13 | 6,35% | - |
| 19.03.2024 | 1,97 | 2,02 | 1,97 | 2,00 | 0,71% | - |
| 18.03.2024 | 2,05 | 2,05 | 1,98 | 1,99 | -2,28% | - |
| 15.03.2024 | 2,02 | 2,06 | 2,02 | 2,04 | 0,14% | - |
| 14.03.2024 | 2,01 | 2,05 | 2,01 | 2,03 | -0,08% | - |
| 13.03.2024 | 2,02 | 2,04 | 2,01 | 2,04 | 1,01% | - |
| 12.03.2024 | 2,01 | 2,03 | 1,99 | 2,02 | -1,08% | - |
| 11.03.2024 | 2,04 | 2,04 | 2,02 | 2,04 | -0,17% | - |
| 08.03.2024 | 2,03 | 2,04 | 1,99 | 2,04 | 2,18% | - |
| 07.03.2024 | 1,97 | 2,00 | 1,96 | 2,00 | 2,86% | - |
| 06.03.2024 | 1,98 | 1,98 | 1,93 | 1,94 | -0,07% | - |
| 05.03.2024 | 1,92 | 2,00 | 1,92 | 1,94 | 1,95% | - |
| 04.03.2024 | 1,82 | 1,91 | 1,81 | 1,91 | 6,41% | - |
| 01.03.2024 | 1,68 | 1,79 | 1,66 | 1,79 | 8,19% | - |
| 29.02.2024 | 1,58 | 1,66 | 1,58 | 1,66 | 6,69% | - |
| 28.02.2024 | 1,63 | 1,63 | 1,54 | 1,55 | -3,94% | - |
| 27.02.2024 | 1,73 | 1,73 | 1,60 | 1,62 | -6,39% | - |
| 26.02.2024 | 1,81 | 1,82 | 1,73 | 1,73 | -6,20% | - |
| 23.02.2024 | 1,94 | 1,94 | 1,84 | 1,84 | -4,93% | - |
| 22.02.2024 | 2,06 | 2,06 | 1,93 | 1,93 | -5,16% | - |
| 21.02.2024 | 2,06 | 2,06 | 2,00 | 2,04 | -1,22% | - |
| 20.02.2024 | 2,07 | 2,07 | 2,03 | 2,07 | 0,78% | - |
| 16.02.2024 | 1,99 | 2,05 | 1,99 | 2,05 | 1,75% | - |
| 15.02.2024 | 1,99 | 2,02 | 1,99 | 2,01 | 2,76% | - |
| 14.02.2024 | 1,92 | 1,96 | 1,92 | 1,96 | 1,77% | - |
| 13.02.2024 | 1,92 | 1,95 | 1,90 | 1,93 | -3,38% | - |
| 12.02.2024 | 1,94 | 2,00 | 1,94 | 1,99 | 1,62% | - |
| 09.02.2024 | 1,99 | 1,99 | 1,94 | 1,96 | -2,02% | - |
| 08.02.2024 | 1,97 | 2,01 | 1,96 | 2,00 | 0,80% | - |
| 07.02.2024 | 1,98 | 1,99 | 1,96 | 1,99 | -0,06% | - |
| 06.02.2024 | 1,98 | 1,99 | 1,96 | 1,99 | 0,25% | - |
| 05.02.2024 | 2,01 | 2,02 | 1,96 | 1,98 | -3,89% | - |
| 02.02.2024 | 2,06 | 2,07 | 1,99 | 2,06 | -2,53% | - |
| 01.02.2024 | 2,03 | 2,12 | 2,01 | 2,12 | 6,02% | - |
| 31.01.2024 | 2,05 | 2,05 | 1,98 | 2,00 | -2,09% | - |
| 30.01.2024 | 2,03 | 2,04 | 1,99 | 2,04 | 1,24% | - |
| 29.01.2024 | 2,04 | 2,04 | 1,99 | 2,01 | 0,49% | - |
| 26.01.2024 | 2,03 | 2,04 | 2,00 | 2,00 | -0,96% | - |
| 25.01.2024 | 2,00 | 2,04 | 1,97 | 2,02 | 2,78% | - |
| 24.01.2024 | 2,00 | 2,00 | 1,96 | 1,97 | -0,50% | - |
| 23.01.2024 | 1,93 | 1,98 | 1,92 | 1,98 | 3,15% | - |
| 22.01.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 0,45% | - |
| 19.01.2024 | 1,88 | 1,91 | 1,86 | 1,91 | 2,70% | - |
| 18.01.2024 | 1,90 | 1,90 | 1,84 | 1,86 | -1,23% | - |
| 17.01.2024 | 1,86 | 1,88 | 1,86 | 1,88 | -0,35% | - |
| 16.01.2024 | 1,91 | 1,91 | 1,87 | 1,89 | -2,43% | - |
| 12.01.2024 | 1,89 | 1,94 | 1,88 | 1,94 | 5,65% | - |
| 11.01.2024 | 1,88 | 1,88 | 1,82 | 1,83 | -2,41% | - |
| 10.01.2024 | 1,84 | 1,88 | 1,84 | 1,88 | 1,96% | - |
| 09.01.2024 | 1,87 | 1,87 | 1,84 | 1,84 | -1,32% | - |
| 08.01.2024 | 1,86 | 1,88 | 1,86 | 1,87 | -2,62% | - |
| 05.01.2024 | 1,87 | 1,92 | 1,84 | 1,92 | 2,86% | - |
| 04.01.2024 | 1,84 | 1,86 | 1,84 | 1,86 | 1,06% | - |
| 03.01.2024 | 1,83 | 1,86 | 1,81 | 1,84 | -1,77% | - |
| 02.01.2024 | 1,91 | 1,93 | 1,88 | 1,88 | -5,54% | - |
| 28.12.2023 | 2,02 | 2,03 | 1,97 | 1,99 | -2,45% | - |
| 27.12.2023 | 2,07 | 2,07 | 1,96 | 2,04 | 0,50% | - |
| 22.12.2023 | 2,05 | 2,08 | 2,02 | 2,03 | 1,37% | - |
| 21.12.2023 | 1,96 | 2,00 | 1,95 | 2,00 | 2,52% | - |
| 20.12.2023 | 1,93 | 1,98 | 1,91 | 1,95 | -0,12% | - |
| 19.12.2023 | 1,91 | 1,96 | 1,90 | 1,95 | 3,50% | - |
| 18.12.2023 | 1,86 | 1,89 | 1,83 | 1,89 | 1,50% | - |
| 15.12.2023 | 1,87 | 1,89 | 1,84 | 1,86 | -1,12% | - |
| 14.12.2023 | 1,73 | 1,88 | 1,73 | 1,88 | 11,97% | - |
| 13.12.2023 | 1,60 | 1,68 | 1,58 | 1,68 | 4,64% | - |
| 12.12.2023 | 1,67 | 1,67 | 1,58 | 1,60 | -3,45% | - |
| 11.12.2023 | 1,67 | 1,68 | 1,65 | 1,66 | -2,36% | - |
| 08.12.2023 | 1,66 | 1,72 | 1,66 | 1,70 | 0,16% | - |
| 07.12.2023 | 1,72 | 1,72 | 1,68 | 1,70 | -0,38% | - |
| 06.12.2023 | 1,74 | 1,75 | 1,70 | 1,71 | -0,53% | - |
| 05.12.2023 | 1,77 | 1,77 | 1,71 | 1,71 | -3,76% | - |
| 04.12.2023 | 1,77 | 1,80 | 1,76 | 1,78 | -1,91% | - |
| 01.12.2023 | 1,76 | 1,82 | 1,74 | 1,82 | 3,93% | - |
| 30.11.2023 | 1,79 | 1,79 | 1,74 | 1,75 | -3,10% | - |
| 29.11.2023 | 1,84 | 1,84 | 1,80 | 1,80 | -1,67% | - |
| 28.11.2023 | 1,80 | 1,86 | 1,79 | 1,83 | 3,82% | - |