Echtzeit-Aktienkurs Osisko Gold Royalties Ltd
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,00 | 10,00 | 9,99 | 9,99 | -3,62% | - |
| 25.02.2021 | 10,82 | 10,83 | 10,27 | 10,37 | -7,95% | - |
| 24.02.2021 | 11,13 | 11,34 | 11,09 | 11,26 | 1,49% | - |
| 23.02.2021 | 11,17 | 11,23 | 0,00 | 11,10 | -2,76% | - |
| 22.02.2021 | 11,24 | 11,48 | 11,20 | 11,41 | 2,89% | - |
| 19.02.2021 | 11,06 | 11,14 | 10,95 | 11,09 | -0,09% | - |
| 18.02.2021 | 10,96 | 11,27 | 10,93 | 11,10 | -0,94% | - |
| 17.02.2021 | 11,21 | 11,22 | 11,21 | 11,21 | -2,73% | - |
| 16.02.2021 | 11,53 | 11,60 | 11,42 | 11,52 | 1,59% | - |
| 12.02.2021 | 11,01 | 11,35 | 10,99 | 11,34 | 3,56% | - |
| 11.02.2021 | 11,23 | 11,27 | 10,87 | 10,95 | -2,23% | - |
| 10.02.2021 | 11,19 | 11,26 | 11,09 | 11,20 | 0,00% | - |
| 09.02.2021 | 11,30 | 11,30 | 11,12 | 11,20 | -0,62% | - |
| 08.02.2021 | 11,21 | 11,37 | 11,19 | 11,27 | 2,73% | - |
| 05.02.2021 | 10,77 | 10,98 | 10,74 | 10,97 | 1,90% | - |
| 04.02.2021 | 10,77 | 10,80 | 10,67 | 10,77 | -3,93% | - |
| 03.02.2021 | 11,19 | 11,26 | 11,16 | 11,21 | -0,53% | - |
| 02.02.2021 | 11,27 | 11,35 | 11,19 | 11,27 | -3,59% | - |
| 01.02.2021 | 11,33 | 11,75 | 11,32 | 11,69 | 4,47% | - |
| 29.01.2021 | 11,19 | 11,19 | 11,19 | 11,19 | -2,27% | - |
| 28.01.2021 | 11,58 | 11,64 | 11,16 | 11,45 | 2,65% | - |
| 27.01.2021 | 11,45 | 11,48 | 11,11 | 11,15 | -5,31% | - |
| 26.01.2021 | 11,74 | 11,92 | 11,69 | 11,78 | 0,26% | - |
| 25.01.2021 | 11,74 | 11,78 | 11,61 | 11,75 | -1,51% | - |
| 22.01.2021 | 11,83 | 12,02 | 11,80 | 11,93 | -1,08% | - |
| 21.01.2021 | 12,06 | 12,06 | 12,05 | 12,06 | -0,90% | - |
| 20.01.2021 | 12,18 | 12,24 | 12,07 | 12,17 | 2,61% | - |
| 19.01.2021 | 11,84 | 11,98 | 11,77 | 11,86 | 0,42% | - |
| 15.01.2021 | 12,00 | 12,05 | 0,00 | 11,81 | -3,51% | - |
| 14.01.2021 | 12,19 | 12,41 | 12,19 | 12,24 | 0,04% | - |
| 13.01.2021 | 12,26 | 12,39 | 12,18 | 12,23 | -0,93% | - |
| 12.01.2021 | 12,35 | 12,35 | 12,35 | 12,35 | -1,04% | - |
| 11.01.2021 | 12,54 | 12,64 | 12,45 | 12,48 | -1,66% | - |
| 08.01.2021 | 12,79 | 12,82 | 12,48 | 12,69 | -4,30% | - |
| 07.01.2021 | 13,14 | 13,31 | 13,10 | 13,26 | -0,90% | - |
| 06.01.2021 | 13,35 | 13,41 | 13,12 | 13,38 | 0,68% | - |
| 05.01.2021 | 13,08 | 13,35 | 13,03 | 13,29 | 0,57% | - |
| 04.01.2021 | 12,97 | 13,24 | 12,92 | 13,21 | 4,06% | - |
| 31.12.2020 | 12,79 | 12,92 | 12,62 | 12,70 | -1,28% | - |
| 30.12.2020 | 12,56 | 12,87 | 12,56 | 12,86 | 6,41% | - |
| 29.12.2020 | 12,09 | 12,09 | 12,09 | 12,09 | -2,15% | - |
| 28.12.2020 | 12,37 | 12,37 | 12,35 | 12,35 | 0,73% | - |
| 24.12.2020 | 12,35 | 12,54 | 12,17 | 12,26 | 0,53% | - |
| 23.12.2020 | 12,27 | 12,33 | 12,15 | 12,20 | 0,33% | - |
| 22.12.2020 | 12,29 | 12,31 | 12,00 | 12,16 | -1,14% | - |
| 21.12.2020 | 12,32 | 12,35 | 12,17 | 12,30 | 1,82% | - |
| 18.12.2020 | 12,30 | 12,41 | 12,05 | 12,08 | -4,01% | - |
| 17.12.2020 | 12,38 | 12,58 | 12,21 | 12,58 | 6,75% | - |
| 16.12.2020 | 11,68 | 11,80 | 11,52 | 11,79 | 1,03% | - |
| 15.12.2020 | 11,65 | 11,67 | 11,46 | 11,67 | 3,46% | - |
| 14.12.2020 | 11,64 | 11,64 | 11,28 | 11,28 | -1,87% | - |
| 11.12.2020 | 11,33 | 12,39 | 11,20 | 11,49 | 2,18% | - |
| 10.12.2020 | 11,42 | 11,42 | 11,18 | 11,25 | -0,49% | - |
| 09.12.2020 | 11,36 | 11,51 | 11,13 | 11,30 | -1,91% | - |
| 08.12.2020 | 11,55 | 11,93 | 11,52 | 11,52 | -0,86% | - |
| 07.12.2020 | 11,54 | 11,71 | 11,49 | 11,62 | 4,45% | - |
| 04.12.2020 | 11,09 | 11,22 | 11,05 | 11,13 | -0,36% | - |
| 03.12.2020 | 11,16 | 11,30 | 11,12 | 11,17 | 0,90% | - |
| 02.12.2020 | 11,23 | 11,33 | 10,89 | 11,07 | -1,16% | - |
| 01.12.2020 | 10,89 | 11,22 | 10,85 | 11,20 | 3,13% | - |
| 30.11.2020 | 10,67 | 10,89 | 10,59 | 10,86 | 0,51% | - |
| 27.11.2020 | 10,71 | 10,82 | 10,65 | 10,80 | 2,37% | - |
| 25.11.2020 | 10,56 | 10,56 | 10,55 | 10,55 | 0,76% | - |
| 24.11.2020 | 10,36 | 10,54 | 10,33 | 10,47 | -1,27% | - |
| 23.11.2020 | 10,48 | 10,67 | 10,48 | 10,61 | -2,62% | - |
| 20.11.2020 | 11,02 | 11,02 | 10,85 | 10,89 | 1,97% | - |
| 19.11.2020 | 10,78 | 10,80 | 10,66 | 10,68 | -1,34% | - |
| 18.11.2020 | 11,05 | 11,10 | 10,80 | 10,83 | -2,83% | - |
| 17.11.2020 | 11,14 | 11,28 | 11,04 | 11,14 | -0,40% | - |
| 16.11.2020 | 11,38 | 11,45 | 11,18 | 11,19 | -2,23% | - |
| 13.11.2020 | 11,54 | 11,57 | 11,39 | 11,44 | -0,04% | - |
| 12.11.2020 | 11,64 | 11,68 | 11,43 | 11,45 | 1,87% | - |
| 11.11.2020 | 11,15 | 11,29 | 11,12 | 11,24 | 0,09% | - |
| 10.11.2020 | 11,64 | 11,64 | 11,22 | 11,23 | -3,52% | - |
| 09.11.2020 | 0,00 | 11,84 | 0,00 | 11,64 | -6,43% | - |
| 06.11.2020 | 12,18 | 12,44 | 12,11 | 12,44 | 1,39% | - |
| 05.11.2020 | 11,96 | 12,34 | 11,92 | 12,27 | 6,88% | - |
| 04.11.2020 | 11,62 | 11,79 | 11,39 | 11,48 | -2,05% | - |
| 03.11.2020 | 11,68 | 11,85 | 11,66 | 11,72 | 0,51% | - |
| 02.11.2020 | 11,41 | 11,69 | 0,00 | 11,66 | 4,39% | - |
| 30.10.2020 | 11,15 | 11,22 | 10,89 | 11,17 | 0,40% | - |
| 29.10.2020 | 11,08 | 11,21 | 11,02 | 11,12 | 0,95% | - |
| 28.10.2020 | 11,37 | 11,40 | 11,02 | 11,02 | -8,89% | - |
| 27.10.2020 | 12,09 | 12,09 | 12,09 | 12,09 | 1,90% | - |
| 26.10.2020 | 12,09 | 12,17 | 11,82 | 11,87 | -0,63% | - |
| 23.10.2020 | 11,95 | 12,11 | 11,91 | 11,94 | -1,04% | - |
| 22.10.2020 | 12,07 | 12,11 | 11,85 | 12,07 | -0,90% | - |
| 21.10.2020 | 12,07 | 12,26 | 12,01 | 12,18 | 2,44% | - |
| 20.10.2020 | 11,76 | 11,98 | 11,71 | 11,89 | 0,55% | - |
| 19.10.2020 | 12,05 | 12,10 | 11,82 | 11,82 | -1,58% | - |
| 16.10.2020 | 12,18 | 12,26 | 11,99 | 12,01 | -2,24% | - |
| 15.10.2020 | 12,26 | 12,41 | 12,17 | 12,29 | -1,21% | - |
| 14.10.2020 | 12,31 | 12,57 | 12,24 | 12,44 | 1,76% | - |
| 13.10.2020 | 11,88 | 12,25 | 11,77 | 12,22 | -1,41% | - |
| 12.10.2020 | 12,53 | 12,54 | 12,28 | 12,40 | -1,16% | - |
| 09.10.2020 | 12,30 | 12,55 | 12,24 | 12,54 | 4,89% | - |
| 08.10.2020 | 11,93 | 12,02 | 11,76 | 11,96 | 1,27% | - |
| 07.10.2020 | 11,86 | 12,06 | 11,77 | 11,81 | -2,36% | - |
| 06.10.2020 | 12,81 | 12,82 | 12,06 | 12,09 | 1,38% | - |
| 05.10.2020 | 0,00 | 12,16 | 0,00 | 11,93 | 1,36% | - |