1,812€
-2,95%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 1,86 | 1,89 | 1,81 | 1,82 | -2,57% | - |
15.03.2024 | 1,85 | 1,90 | 1,84 | 1,87 | 1,14% | - |
14.03.2024 | 1,84 | 1,89 | 1,83 | 1,85 | -0,43% | - |
13.03.2024 | 1,84 | 1,88 | 1,82 | 1,86 | 0,87% | - |
12.03.2024 | 1,85 | 1,86 | 1,81 | 1,84 | -1,34% | - |
11.03.2024 | 1,84 | 1,88 | 1,84 | 1,86 | -0,37% | - |
08.03.2024 | 1,83 | 1,88 | 1,82 | 1,87 | 2,30% | - |
07.03.2024 | 1,80 | 1,83 | 1,78 | 1,83 | 2,58% | - |
06.03.2024 | 1,80 | 1,83 | 1,77 | 1,78 | -0,56% | - |
05.03.2024 | 1,74 | 1,85 | 1,74 | 1,79 | 2,40% | 14.000,00 |
04.03.2024 | 1,66 | 1,76 | 1,66 | 1,75 | 6,06% | - |
01.03.2024 | 1,53 | 1,66 | 1,52 | 1,65 | 7,84% | - |
29.02.2024 | 1,41 | 1,54 | 1,41 | 1,53 | 7,21% | 660,00 |
28.02.2024 | 1,50 | 1,51 | 1,42 | 1,43 | -4,55% | 11.362,00 |
27.02.2024 | 1,59 | 1,60 | 1,46 | 1,50 | -5,79% | - |
26.02.2024 | 1,67 | 1,69 | 1,59 | 1,59 | -5,87% | - |
23.02.2024 | 1,75 | 1,79 | 1,69 | 1,69 | -5,54% | - |
22.02.2024 | 1,92 | 1,92 | 1,78 | 1,79 | -6,30% | - |
21.02.2024 | 1,89 | 1,92 | 1,84 | 1,91 | -0,31% | - |
20.02.2024 | 1,90 | 1,93 | 1,87 | 1,91 | -0,36% | - |
19.02.2024 | 1,93 | 1,93 | 1,92 | 1,92 | 0,89% | - |
16.02.2024 | 1,84 | 1,90 | 1,84 | 1,90 | 1,60% | - |
15.02.2024 | 1,83 | 1,88 | 1,83 | 1,87 | 2,41% | - |
14.02.2024 | 1,80 | 1,83 | 1,79 | 1,83 | 1,73% | - |
13.02.2024 | 1,85 | 1,86 | 1,78 | 1,80 | -3,02% | - |
12.02.2024 | 1,82 | 1,86 | 1,80 | 1,85 | 2,09% | - |
09.02.2024 | 1,84 | 1,87 | 1,79 | 1,82 | -2,31% | - |
08.02.2024 | 1,82 | 1,87 | 1,82 | 1,86 | 0,54% | - |
07.02.2024 | 1,81 | 1,85 | 1,81 | 1,85 | 0,22% | - |
06.02.2024 | 1,84 | 1,86 | 1,81 | 1,84 | 0,27% | - |
05.02.2024 | 1,90 | 1,90 | 1,83 | 1,84 | -3,46% | - |
02.02.2024 | 1,95 | 1,96 | 1,84 | 1,91 | -2,56% | 3.750,00 |
01.02.2024 | 1,87 | 1,96 | 1,84 | 1,96 | 5,39% | - |
31.01.2024 | 1,85 | 1,89 | 1,82 | 1,86 | -1,28% | - |
30.01.2024 | 1,86 | 1,89 | 1,83 | 1,88 | 1,08% | - |
29.01.2024 | 1,87 | 1,89 | 1,83 | 1,86 | 0,27% | - |
26.01.2024 | 1,87 | 1,89 | 1,83 | 1,85 | -0,86% | 8.400,00 |
25.01.2024 | 1,82 | 1,88 | 1,81 | 1,87 | 3,43% | - |
24.01.2024 | 1,82 | 1,84 | 1,80 | 1,81 | -1,26% | - |
23.01.2024 | 1,78 | 1,83 | 1,76 | 1,83 | 3,86% | - |
22.01.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,34% | - |
19.01.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,45% | - |
18.01.2024 | 1,72 | 1,76 | 1,69 | 1,72 | -0,92% | 3.000,00 |
17.01.2024 | 1,72 | 1,74 | 1,71 | 1,73 | -0,40% | - |
16.01.2024 | 1,74 | 1,76 | 1,72 | 1,74 | -2,25% | 7.200,00 |
15.01.2024 | 1,78 | 1,79 | 1,73 | 1,78 | 0,57% | - |
12.01.2024 | 1,66 | 1,77 | 1,66 | 1,77 | 5,80% | - |
11.01.2024 | 1,72 | 1,73 | 1,66 | 1,67 | -2,17% | - |
10.01.2024 | 1,66 | 1,72 | 1,66 | 1,71 | 1,43% | - |
09.01.2024 | 1,71 | 1,72 | 1,68 | 1,68 | -0,88% | 4.000,00 |
08.01.2024 | 1,72 | 1,73 | 1,69 | 1,70 | -2,41% | - |
05.01.2024 | 1,71 | 1,76 | 1,67 | 1,74 | 1,99% | - |
04.01.2024 | 1,70 | 1,71 | 1,67 | 1,71 | 1,37% | - |
03.01.2024 | 1,70 | 1,72 | 1,65 | 1,68 | -1,75% | - |
02.01.2024 | 1,74 | 1,77 | 1,71 | 1,71 | -4,19% | - |
29.12.2023 | 1,81 | 1,81 | 1,79 | 1,79 | -0,45% | - |
28.12.2023 | 1,84 | 1,85 | 1,78 | 1,80 | -1,86% | - |
27.12.2023 | 1,86 | 1,89 | 1,76 | 1,83 | -0,60% | - |
22.12.2023 | 1,80 | 1,89 | 1,79 | 1,84 | 1,38% | 8.056,00 |
21.12.2023 | 1,78 | 1,82 | 1,77 | 1,82 | 1,91% | - |
20.12.2023 | 1,76 | 1,81 | 1,74 | 1,78 | 0,56% | - |
19.12.2023 | 1,73 | 1,79 | 1,72 | 1,77 | 4,17% | - |
18.12.2023 | 1,71 | 1,74 | 1,67 | 1,70 | 0,06% | - |
15.12.2023 | 1,71 | 1,74 | 1,68 | 1,70 | -0,76% | - |
14.12.2023 | 1,57 | 1,71 | 1,56 | 1,71 | 10,65% | - |
13.12.2023 | 1,47 | 1,55 | 1,46 | 1,55 | 4,45% | - |
12.12.2023 | 1,55 | 1,56 | 1,46 | 1,48 | -3,51% | 25.000,00 |
11.12.2023 | 1,57 | 1,58 | 1,53 | 1,54 | -2,47% | - |
08.12.2023 | 1,58 | 1,61 | 1,54 | 1,58 | 0,38% | 3.000,00 |
07.12.2023 | 1,58 | 1,60 | 1,56 | 1,57 | -1,44% | - |
06.12.2023 | 1,59 | 1,62 | 1,58 | 1,59 | 0,50% | 1.500,00 |
05.12.2023 | 1,62 | 1,66 | 1,59 | 1,59 | -3,35% | - |
04.12.2023 | 1,69 | 1,69 | 1,62 | 1,64 | -2,32% | 400,00 |
01.12.2023 | 1,60 | 1,68 | 1,60 | 1,68 | 4,74% | - |
30.11.2023 | 1,65 | 1,65 | 1,60 | 1,60 | -0,80% | - |
29.11.2023 | 1,65 | 1,69 | 1,62 | 1,62 | -3,00% | - |
28.11.2023 | 1,62 | 1,69 | 1,62 | 1,67 | 2,90% | - |
27.11.2023 | 1,57 | 1,63 | 1,56 | 1,62 | 3,85% | - |
24.11.2023 | 1,55 | 1,58 | 1,55 | 1,56 | 0,52% | - |
23.11.2023 | 1,57 | 1,58 | 1,55 | 1,55 | -0,13% | - |
22.11.2023 | 1,58 | 1,59 | 1,55 | 1,55 | -1,46% | - |
21.11.2023 | 1,52 | 1,61 | 1,52 | 1,58 | 2,94% | - |
20.11.2023 | 1,55 | 1,56 | 1,52 | 1,53 | -1,48% | - |
17.11.2023 | 1,58 | 1,59 | 1,55 | 1,55 | -1,08% | - |
16.11.2023 | 1,49 | 1,60 | 1,49 | 1,57 | 5,29% | - |
15.11.2023 | 1,54 | 1,57 | 1,49 | 1,49 | -3,56% | - |
14.11.2023 | 1,49 | 1,56 | 1,48 | 1,55 | 3,62% | - |
13.11.2023 | 1,50 | 1,53 | 1,49 | 1,49 | -1,97% | - |
10.11.2023 | 1,57 | 1,58 | 1,51 | 1,52 | -3,12% | - |
09.11.2023 | 1,61 | 1,65 | 1,57 | 1,57 | -0,63% | - |
08.11.2023 | 1,62 | 1,63 | 1,58 | 1,58 | 0,51% | - |
07.11.2023 | 1,62 | 1,63 | 1,57 | 1,57 | -2,90% | 900,00 |
06.11.2023 | 1,59 | 1,66 | 1,59 | 1,62 | 0,31% | - |
03.11.2023 | 1,55 | 1,65 | 1,55 | 1,62 | 2,08% | - |
02.11.2023 | 1,56 | 1,59 | 1,55 | 1,58 | 2,06% | - |
01.11.2023 | 1,58 | 1,60 | 1,54 | 1,55 | -2,82% | - |
31.10.2023 | 1,63 | 1,65 | 1,57 | 1,60 | -2,92% | - |
30.10.2023 | 1,66 | 1,70 | 1,64 | 1,64 | -0,42% | - |
27.10.2023 | 1,68 | 1,71 | 1,65 | 1,65 | -3,00% | - |
26.10.2023 | 1,74 | 1,75 | 1,56 | 1,70 | -1,33% | 25.000,00 |