25,950€
3,00%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 25,30 | 26,12 | 25,13 | 25,97 | 3,08% | - |
| 28.05.2026 | 25,14 | 25,44 | 24,33 | 25,20 | -1,37% | - |
| 27.05.2026 | 26,17 | 26,19 | 25,32 | 25,55 | -2,82% | 10,00 |
| 26.05.2026 | 25,83 | 26,50 | 25,57 | 26,29 | 0,15% | - |
| 25.05.2026 | 24,81 | 26,25 | 24,78 | 26,25 | 4,17% | - |
| 22.05.2026 | 25,18 | 25,43 | 24,69 | 25,20 | -2,65% | 313,00 |
| 21.05.2026 | 25,75 | 25,98 | 25,33 | 25,88 | -0,33% | - |
| 20.05.2026 | 25,53 | 26,25 | 25,36 | 25,97 | 1,25% | - |
| 19.05.2026 | 26,88 | 27,01 | 25,51 | 25,65 | -4,84% | - |
| 18.05.2026 | 26,87 | 27,13 | 26,84 | 26,95 | 0,09% | - |
| 15.05.2026 | 27,96 | 28,13 | 26,03 | 26,93 | -6,96% | 9,00 |
| 14.05.2026 | 29,32 | 29,49 | 28,27 | 28,94 | -0,10% | - |
| 13.05.2026 | 28,96 | 29,51 | 28,89 | 28,97 | 1,83% | - |
| 12.05.2026 | 27,67 | 28,62 | 27,45 | 28,45 | 3,29% | - |
| 11.05.2026 | 26,72 | 28,53 | 26,71 | 27,55 | 4,36% | 1,00 |
| 08.05.2026 | 26,01 | 27,15 | 25,84 | 26,40 | 2,72% | - |
| 07.05.2026 | 27,00 | 27,30 | 25,46 | 25,70 | -3,46% | 619,00 |
| 06.05.2026 | 25,78 | 27,29 | 25,58 | 26,62 | 4,97% | - |
| 05.05.2026 | 25,68 | 25,95 | 25,34 | 25,36 | -0,67% | - |
| 04.05.2026 | 25,79 | 26,11 | 25,48 | 25,53 | -3,19% | - |
| 30.04.2026 | 25,78 | 26,85 | 25,77 | 26,37 | 2,51% | - |
| 29.04.2026 | 26,26 | 26,30 | 25,53 | 25,72 | -2,50% | - |
| 28.04.2026 | 27,24 | 27,33 | 26,08 | 26,38 | -4,28% | - |
| 27.04.2026 | 27,93 | 28,02 | 27,36 | 27,56 | -0,90% | - |
| 24.04.2026 | 27,80 | 28,07 | 27,48 | 27,81 | 0,71% | - |
| 23.04.2026 | 28,71 | 29,02 | 27,32 | 27,62 | -4,97% | 1,00 |
| 22.04.2026 | 28,72 | 29,39 | 28,48 | 29,06 | 2,09% | - |
| 21.04.2026 | 28,83 | 29,32 | 28,30 | 28,47 | -2,15% | - |
| 20.04.2026 | 28,97 | 29,25 | 28,15 | 29,09 | 0,14% | - |
| 17.04.2026 | 28,38 | 29,67 | 28,26 | 29,05 | 1,75% | - |
| 16.04.2026 | 28,21 | 28,80 | 27,92 | 28,55 | 1,35% | - |
| 15.04.2026 | 28,94 | 28,97 | 27,91 | 28,17 | -3,30% | - |
| 14.04.2026 | 29,06 | 29,76 | 29,00 | 29,13 | 0,55% | - |
| 13.04.2026 | 28,88 | 29,32 | 28,58 | 28,97 | 0,10% | - |
| 10.04.2026 | 28,97 | 29,60 | 28,71 | 28,94 | 0,80% | - |
| 09.04.2026 | 28,34 | 29,11 | 28,29 | 28,71 | 0,16% | - |
| 08.04.2026 | 28,86 | 29,48 | 28,39 | 28,67 | 3,32% | - |
| 07.04.2026 | 27,47 | 28,13 | 26,81 | 27,75 | 1,26% | - |
| 02.04.2026 | 27,30 | 27,70 | 26,90 | 27,40 | -1,08% | - |
| 01.04.2026 | 27,30 | 27,90 | 27,20 | 27,70 | 1,84% | 100,00 |
| 31.03.2026 | 26,40 | 27,50 | 26,20 | 27,20 | 6,25% | - |
| 30.03.2026 | 25,70 | 25,90 | 25,00 | 25,60 | 2,81% | - |
| 27.03.2026 | 25,30 | 25,30 | 24,90 | 24,90 | -5,68% | - |
| 26.03.2026 | 26,60 | 26,60 | 25,90 | 26,40 | -2,94% | 232,00 |
| 25.03.2026 | 27,70 | 28,10 | 26,30 | 27,20 | 3,42% | - |
| 24.03.2026 | 26,70 | 26,90 | 26,30 | 26,30 | 7,35% | - |
| 23.03.2026 | 24,10 | 24,50 | 23,50 | 24,50 | -7,55% | - |
| 20.03.2026 | 26,30 | 26,50 | 26,10 | 26,50 | 3,11% | - |
| 19.03.2026 | 27,70 | 27,90 | 24,80 | 25,70 | -10,14% | 329,00 |
| 18.03.2026 | 28,90 | 29,10 | 27,50 | 28,60 | 0,35% | - |
| 17.03.2026 | 30,50 | 30,80 | 28,50 | 28,50 | -9,24% | 22,00 |
| 16.03.2026 | 29,80 | 31,50 | 28,90 | 31,40 | 4,32% | - |
| 13.03.2026 | 31,90 | 32,10 | 29,90 | 30,10 | -6,81% | - |
| 12.03.2026 | 32,30 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 11.03.2026 | 32,50 | 32,60 | 32,40 | 32,50 | 0,00% | - |
| 10.03.2026 | 32,50 | 33,40 | 32,20 | 32,50 | 0,62% | - |
| 09.03.2026 | 32,90 | 33,20 | 31,00 | 32,30 | -0,92% | 1,00 |
| 06.03.2026 | 32,60 | 32,60 | 32,40 | 32,60 | -2,40% | - |
| 05.03.2026 | 33,40 | 33,60 | 33,00 | 33,40 | 0,60% | - |
| 04.03.2026 | 34,30 | 35,00 | 33,20 | 33,20 | -0,90% | - |
| 03.03.2026 | 36,30 | 36,50 | 33,10 | 33,50 | -7,20% | - |
| 02.03.2026 | 36,80 | 37,70 | 35,70 | 36,10 | 1,12% | - |
| 27.02.2026 | 35,60 | 36,10 | 35,10 | 35,70 | -0,83% | - |
| 26.02.2026 | 36,30 | 36,40 | 36,00 | 36,00 | 1,98% | - |
| 25.02.2026 | 35,30 | 35,40 | 34,90 | 35,30 | -0,56% | 130,00 |
| 24.02.2026 | 34,90 | 35,50 | 34,00 | 35,50 | 2,31% | - |
| 23.02.2026 | 34,50 | 35,10 | 34,20 | 34,70 | 6,77% | - |
| 20.02.2026 | 32,60 | 32,60 | 32,40 | 32,50 | 0,62% | - |
| 19.02.2026 | 32,70 | 33,20 | 31,90 | 32,30 | 3,53% | - |
| 18.02.2026 | 31,20 | 31,40 | 30,70 | 31,20 | 0,00% | - |
| 17.02.2026 | 31,70 | 32,20 | 30,30 | 31,20 | -3,11% | 2,00 |
| 16.02.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 3,87% | - |
| 13.02.2026 | 31,00 | 31,30 | 30,80 | 31,00 | -4,91% | - |
| 12.02.2026 | 32,50 | 32,70 | 32,40 | 32,60 | 2,52% | - |
| 11.02.2026 | 31,90 | 32,00 | 31,50 | 31,80 | 3,58% | - |
| 10.02.2026 | 30,60 | 30,80 | 30,60 | 30,70 | 11,64% | - |
| 06.02.2026 | 27,60 | 27,60 | 27,50 | 27,50 | 1,10% | - |
| 05.02.2026 | 30,00 | 30,30 | 27,20 | 27,20 | -10,23% | - |
| 04.02.2026 | 30,60 | 30,70 | 30,30 | 30,30 | 1,34% | 55,00 |
| 03.02.2026 | 29,60 | 30,20 | 29,60 | 29,90 | 16,34% | 91,00 |
| 02.02.2026 | 24,60 | 26,20 | 24,60 | 25,70 | -10,76% | - |
| 30.01.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -7,10% | - |
| 29.01.2026 | 33,40 | 33,40 | 30,80 | 31,00 | -2,82% | - |
| 28.01.2026 | 32,00 | 32,30 | 31,60 | 31,90 | -0,31% | 10,00 |
| 27.01.2026 | 32,40 | 33,00 | 32,00 | 32,00 | -1,54% | 200,00 |
| 26.01.2026 | 31,80 | 32,50 | 31,30 | 32,50 | 7,97% | 1,00 |
| 21.01.2026 | 29,70 | 30,10 | 29,00 | 30,10 | 4,15% | 320,00 |
| 20.01.2026 | 29,00 | 29,00 | 28,90 | 28,90 | 0,70% | - |
| 19.01.2026 | 28,20 | 28,70 | 28,00 | 28,70 | 3,61% | - |
| 15.01.2026 | 27,60 | 27,70 | 27,40 | 27,70 | 0,00% | 50,00 |
| 14.01.2026 | 27,40 | 28,10 | 27,00 | 27,70 | 2,59% | - |
| 13.01.2026 | 26,80 | 27,40 | 26,80 | 27,00 | 1,50% | - |
| 12.01.2026 | 26,70 | 27,30 | 26,40 | 26,60 | 5,56% | - |
| 09.01.2026 | 25,20 | 25,30 | 25,20 | 25,20 | 0,40% | - |
| 08.01.2026 | 25,30 | 25,30 | 25,10 | 25,10 | -1,18% | - |
| 06.01.2026 | 25,20 | 26,10 | 25,10 | 25,40 | 7,17% | 1,00 |
| 02.01.2026 | 24,40 | 24,50 | 23,10 | 23,70 | -0,42% | - |
| 30.12.2025 | 23,70 | 23,80 | 23,70 | 23,80 | -2,06% | - |
| 29.12.2025 | 24,60 | 24,80 | 24,20 | 24,30 | -1,62% | 1.609,00 |
| 23.12.2025 | 24,90 | 25,30 | 24,40 | 24,70 | 0,82% | 330,00 |