15,411$
-4,10%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 15,46 | 15,75 | 15,31 | 15,49 | 0,65% | 568.312,00 |
| 30.04.2024 | 15,70 | 15,85 | 15,36 | 15,39 | -4,23% | 649.044,00 |
| 29.04.2024 | 16,09 | 16,15 | 15,84 | 16,07 | 0,12% | 322.363,00 |
| 26.04.2024 | 16,08 | 16,10 | 15,84 | 16,05 | 0,69% | 401.883,00 |
| 25.04.2024 | 15,63 | 16,00 | 15,52 | 15,94 | 1,27% | 579.861,00 |
| 24.04.2024 | 15,60 | 15,88 | 15,59 | 15,74 | -0,25% | 447.389,00 |
| 23.04.2024 | 15,30 | 15,78 | 15,30 | 15,78 | 2,20% | 707.614,00 |
| 22.04.2024 | 15,60 | 15,80 | 15,36 | 15,44 | -4,16% | 1.061.618,00 |
| 19.04.2024 | 16,17 | 16,37 | 16,06 | 16,11 | -0,31% | 482.799,00 |
| 18.04.2024 | 16,25 | 16,32 | 16,01 | 16,16 | 0,12% | 428.230,00 |
| 17.04.2024 | 15,90 | 16,24 | 15,89 | 16,14 | 2,09% | 681.691,00 |
| 16.04.2024 | 15,75 | 16,08 | 15,71 | 15,81 | -1,19% | 846.887,00 |
| 15.04.2024 | 16,20 | 16,23 | 15,84 | 16,00 | -0,74% | 835.665,00 |
| 12.04.2024 | 16,63 | 16,81 | 16,06 | 16,12 | -1,89% | 1.243.694,00 |
| 11.04.2024 | 16,37 | 16,47 | 16,09 | 16,43 | 1,05% | 607.440,00 |
| 10.04.2024 | 15,98 | 16,26 | 15,83 | 16,26 | -0,67% | 965.587,00 |
| 09.04.2024 | 16,54 | 16,56 | 16,11 | 16,37 | 0,55% | 1.303.140,00 |
| 08.04.2024 | 16,50 | 16,60 | 16,08 | 16,28 | -0,49% | 700.503,00 |
| 05.04.2024 | 16,15 | 16,59 | 16,07 | 16,36 | 1,05% | 1.605.932,00 |
| 04.04.2024 | 16,55 | 16,55 | 16,17 | 16,19 | -1,76% | 767.851,00 |
| 03.04.2024 | 16,37 | 16,55 | 16,25 | 16,48 | 0,43% | 925.088,00 |
| 02.04.2024 | 16,64 | 16,76 | 16,35 | 16,41 | -0,91% | 684.934,00 |
| 01.04.2024 | 16,68 | 16,79 | 16,39 | 16,56 | 0,85% | 972.652,00 |
| 28.03.2024 | 16,17 | 16,55 | 15,95 | 16,42 | 2,75% | 914.650,00 |
| 27.03.2024 | 15,72 | 15,98 | 15,63 | 15,98 | 2,04% | 617.247,00 |
| 26.03.2024 | 16,06 | 16,08 | 15,64 | 15,66 | -0,76% | 525.785,00 |
| 25.03.2024 | 15,65 | 15,97 | 15,65 | 15,78 | 1,09% | 407.921,00 |
| 22.03.2024 | 15,68 | 15,83 | 15,53 | 15,61 | -0,95% | 616.310,00 |
| 21.03.2024 | 16,14 | 16,23 | 15,71 | 15,76 | -1,44% | 561.431,00 |
| 20.03.2024 | 15,44 | 16,01 | 15,42 | 15,99 | 3,23% | 933.702,00 |
| 19.03.2024 | 15,72 | 15,76 | 15,45 | 15,49 | -2,15% | 522.757,00 |
| 18.03.2024 | 15,93 | 16,19 | 15,79 | 15,83 | -0,88% | 1.234.877,00 |
| 15.03.2024 | 15,85 | 16,00 | 15,78 | 15,97 | 0,63% | 1.400.768,00 |
| 14.03.2024 | 16,04 | 16,17 | 15,77 | 15,87 | -1,92% | 717.180,00 |
| 13.03.2024 | 16,13 | 16,31 | 15,98 | 16,18 | 0,81% | 1.043.834,00 |
| 12.03.2024 | 15,79 | 16,19 | 15,74 | 16,05 | -0,31% | 1.137.834,00 |
| 11.03.2024 | 16,18 | 16,50 | 16,02 | 16,10 | -0,37% | 1.814.038,00 |
| 08.03.2024 | 15,99 | 16,21 | 15,95 | 16,16 | 1,64% | 906.405,00 |
| 07.03.2024 | 16,09 | 16,18 | 15,83 | 15,90 | -0,81% | 1.309.398,00 |
| 06.03.2024 | 15,53 | 16,09 | 15,51 | 16,03 | 3,55% | 1.198.921,00 |
| 05.03.2024 | 15,52 | 15,56 | 15,12 | 15,48 | 0,58% | 1.603.731,00 |
| 04.03.2024 | 15,35 | 15,68 | 15,26 | 15,39 | 1,52% | 1.862.583,00 |
| 01.03.2024 | 14,69 | 15,43 | 14,55 | 15,16 | 3,91% | 1.706.024,00 |
| 29.02.2024 | 13,94 | 14,60 | 13,90 | 14,59 | 6,03% | 914.861,00 |
| 28.02.2024 | 13,89 | 13,89 | 13,67 | 13,76 | -1,08% | 461.992,00 |
| 27.02.2024 | 14,09 | 14,18 | 13,88 | 13,91 | -1,00% | 836.810,00 |
| 26.02.2024 | 14,00 | 14,07 | 13,82 | 14,05 | -1,06% | 845.907,00 |
| 23.02.2024 | 13,81 | 14,24 | 13,63 | 14,20 | 3,27% | 969.093,00 |
| 22.02.2024 | 13,85 | 13,89 | 13,63 | 13,75 | -0,72% | 1.362.571,00 |
| 21.02.2024 | 13,75 | 14,19 | 12,77 | 13,85 | -1,70% | 1.734.894,00 |
| 20.02.2024 | 14,24 | 14,31 | 13,91 | 14,09 | -0,42% | 1.269.860,00 |
| 16.02.2024 | 14,13 | 14,28 | 14,02 | 14,15 | -0,21% | 684.009,00 |
| 15.02.2024 | 14,26 | 14,53 | 14,15 | 14,18 | 0,71% | 962.226,00 |
| 14.02.2024 | 14,23 | 14,28 | 14,06 | 14,08 | -0,85% | 570.519,00 |
| 13.02.2024 | 14,51 | 14,57 | 14,05 | 14,20 | -4,63% | 1.548.155,00 |
| 12.02.2024 | 14,54 | 14,95 | 14,51 | 14,89 | 1,71% | 888.435,00 |
| 09.02.2024 | 14,65 | 14,76 | 14,57 | 14,64 | 0,00% | 839.634,00 |
| 08.02.2024 | 15,04 | 15,10 | 14,56 | 14,64 | -3,11% | 1.323.547,00 |
| 07.02.2024 | 14,96 | 15,13 | 14,90 | 15,11 | 0,80% | 764.010,00 |
| 06.02.2024 | 14,84 | 15,31 | 14,77 | 14,99 | 2,04% | 1.539.878,00 |
| 05.02.2024 | 14,58 | 14,79 | 14,42 | 14,69 | -1,01% | 686.466,00 |
| 02.02.2024 | 15,00 | 15,00 | 14,44 | 14,84 | -1,07% | 851.997,00 |
| 01.02.2024 | 14,56 | 15,05 | 14,56 | 15,00 | 3,02% | 608.133,00 |
| 31.01.2024 | 14,50 | 14,85 | 14,49 | 14,56 | 0,69% | 829.651,00 |
| 30.01.2024 | 14,38 | 14,48 | 14,26 | 14,46 | 0,77% | 423.304,00 |
| 29.01.2024 | 14,13 | 14,37 | 14,01 | 14,35 | 2,14% | 525.428,00 |
| 26.01.2024 | 14,27 | 14,32 | 14,05 | 14,05 | -1,26% | 436.526,00 |
| 25.01.2024 | 14,52 | 14,53 | 14,18 | 14,23 | -0,77% | 846.333,00 |
| 24.01.2024 | 14,76 | 14,78 | 14,21 | 14,34 | -0,97% | 710.328,00 |
| 23.01.2024 | 14,39 | 14,53 | 14,22 | 14,48 | 1,69% | 375.053,00 |
| 22.01.2024 | 14,03 | 14,30 | 14,01 | 14,24 | 0,42% | 324.765,00 |
| 19.01.2024 | 14,31 | 14,31 | 13,91 | 14,18 | 0,14% | 868.824,00 |
| 18.01.2024 | 14,26 | 14,42 | 14,16 | 14,16 | -0,21% | 632.451,00 |
| 17.01.2024 | 14,29 | 14,42 | 14,07 | 14,19 | -2,61% | 998.503,00 |
| 16.01.2024 | 14,43 | 14,72 | 14,30 | 14,57 | 0,48% | 1.025.064,00 |
| 12.01.2024 | 14,23 | 14,56 | 14,10 | 14,50 | 4,62% | 886.557,00 |
| 11.01.2024 | 13,92 | 13,95 | 13,58 | 13,86 | -0,14% | 609.967,00 |
| 10.01.2024 | 13,76 | 13,89 | 13,71 | 13,88 | 0,65% | 464.679,00 |
| 09.01.2024 | 13,84 | 13,87 | 13,57 | 13,79 | 0,58% | 729.588,00 |
| 08.01.2024 | 13,47 | 13,75 | 13,37 | 13,71 | 0,73% | 452.003,00 |
| 05.01.2024 | 13,86 | 14,10 | 13,48 | 13,61 | -2,37% | 1.149.433,00 |
| 04.01.2024 | 13,78 | 13,94 | 13,69 | 13,94 | 1,38% | 451.653,00 |
| 03.01.2024 | 13,81 | 13,87 | 13,65 | 13,75 | -2,34% | 547.977,00 |
| 02.01.2024 | 14,25 | 14,36 | 13,99 | 14,08 | -1,40% | 709.229,00 |
| 29.12.2023 | 14,22 | 14,34 | 14,17 | 14,28 | -0,42% | 326.626,00 |
| 28.12.2023 | 14,62 | 14,69 | 14,33 | 14,34 | -2,98% | 477.240,00 |
| 27.12.2023 | 14,87 | 14,99 | 14,73 | 14,78 | 0,20% | 587.513,00 |
| 26.12.2023 | 14,75 | 14,83 | 14,59 | 14,75 | 0,41% | 193.548,00 |
| 22.12.2023 | 14,87 | 15,20 | 14,67 | 14,69 | 0,20% | 747.690,00 |
| 21.12.2023 | 14,63 | 14,78 | 14,55 | 14,66 | 1,66% | 486.775,00 |
| 20.12.2023 | 14,90 | 14,99 | 14,42 | 14,42 | -2,96% | 679.419,00 |
| 19.12.2023 | 14,50 | 14,97 | 14,42 | 14,86 | 2,84% | 623.591,00 |
| 18.12.2023 | 14,48 | 14,52 | 14,25 | 14,45 | 0,77% | 565.346,00 |
| 15.12.2023 | 14,34 | 14,45 | 14,21 | 14,34 | -0,49% | 2.186.305,00 |
| 14.12.2023 | 14,13 | 14,82 | 14,13 | 14,41 | 3,67% | 1.754.073,00 |
| 13.12.2023 | 13,30 | 13,91 | 13,23 | 13,90 | 4,43% | 1.193.474,00 |
| 12.12.2023 | 13,74 | 13,74 | 13,07 | 13,31 | -2,63% | 985.736,00 |
| 11.12.2023 | 13,51 | 13,72 | 13,38 | 13,67 | -0,22% | 805.297,00 |
| 08.12.2023 | 13,66 | 13,94 | 13,60 | 13,70 | -1,08% | 786.198,00 |
| 07.12.2023 | 14,13 | 14,13 | 13,82 | 13,85 | -1,35% | 585.776,00 |