25,950€
3,14%
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 | 25,95 | 2,94% | - |
| 28.05.2026 | 25,15 | 25,44 | 24,33 | 25,21 | 0,18% | 1.010,00 |
| 27.05.2026 | 26,18 | 26,19 | 25,17 | 25,17 | -4,35% | 126,00 |
| 26.05.2026 | 25,84 | 26,50 | 25,57 | 26,31 | 0,42% | - |
| 25.05.2026 | 24,79 | 26,26 | 24,78 | 26,20 | 5,26% | - |
| 22.05.2026 | 25,18 | 25,44 | 24,69 | 24,89 | -1,83% | 2.205,00 |
| 21.05.2026 | 25,75 | 25,99 | 25,33 | 25,36 | -2,07% | - |
| 20.05.2026 | 25,53 | 26,25 | 25,37 | 25,89 | 1,23% | - |
| 19.05.2026 | 26,87 | 26,96 | 25,51 | 25,58 | -5,28% | 235,00 |
| 18.05.2026 | 26,86 | 27,13 | 26,83 | 27,00 | 0,20% | - |
| 15.05.2026 | 27,95 | 28,13 | 26,04 | 26,95 | -6,36% | 343,00 |
| 14.05.2026 | 29,31 | 29,49 | 28,27 | 28,78 | -1,81% | - |
| 13.05.2026 | 28,93 | 29,61 | 28,86 | 29,31 | 0,95% | 1.372,00 |
| 12.05.2026 | 27,66 | 29,08 | 27,46 | 29,03 | 4,61% | - |
| 11.05.2026 | 26,72 | 28,55 | 26,67 | 27,75 | 2,36% | - |
| 08.05.2026 | 26,00 | 27,22 | 25,82 | 27,11 | 4,96% | 17.500,00 |
| 07.05.2026 | 26,99 | 27,28 | 25,46 | 25,83 | -4,16% | 29.328,00 |
| 06.05.2026 | 25,77 | 27,30 | 25,67 | 26,95 | 6,90% | - |
| 05.05.2026 | 25,68 | 25,95 | 25,21 | 25,21 | -1,25% | - |
| 04.05.2026 | 25,79 | 26,15 | 25,42 | 25,53 | -3,28% | - |
| 30.04.2026 | 25,78 | 26,85 | 25,76 | 26,40 | 3,00% | 150,00 |
| 29.04.2026 | 26,25 | 26,30 | 25,53 | 25,63 | -2,47% | 288,00 |
| 28.04.2026 | 27,23 | 27,33 | 26,08 | 26,28 | -4,52% | - |
| 27.04.2026 | 27,93 | 28,02 | 27,20 | 27,52 | -1,61% | 23.132,00 |
| 24.04.2026 | 27,79 | 28,08 | 27,51 | 27,97 | 0,61% | - |
| 23.04.2026 | 28,71 | 29,02 | 27,31 | 27,80 | -4,27% | - |
| 22.04.2026 | 28,73 | 29,38 | 28,48 | 29,04 | 2,29% | - |
| 21.04.2026 | 28,83 | 29,35 | 28,31 | 28,39 | -2,15% | - |
| 20.04.2026 | 28,96 | 29,25 | 28,16 | 29,02 | -0,15% | 2.400,00 |
| 17.04.2026 | 28,38 | 29,67 | 28,28 | 29,06 | 2,31% | - |
| 16.04.2026 | 28,21 | 28,83 | 28,12 | 28,41 | 1,39% | 5.250,00 |
| 15.04.2026 | 28,95 | 28,98 | 27,91 | 28,02 | -3,79% | 30.566,00 |
| 14.04.2026 | 29,05 | 29,77 | 29,00 | 29,12 | 0,54% | - |
| 13.04.2026 | 28,90 | 29,29 | 28,57 | 28,97 | 0,00% | 13.000,00 |
| 10.04.2026 | 28,97 | 29,59 | 28,71 | 28,97 | -0,41% | - |
| 09.04.2026 | 28,35 | 29,20 | 28,29 | 29,09 | 2,09% | - |
| 08.04.2026 | 28,85 | 29,49 | 28,01 | 28,49 | 1,17% | - |
| 07.04.2026 | 27,50 | 28,31 | 26,82 | 28,16 | 0,93% | - |
| 02.04.2026 | 27,30 | 28,40 | 26,90 | 27,90 | -1,41% | - |
| 01.04.2026 | 27,30 | 29,10 | 27,20 | 28,30 | 3,66% | 4.500,00 |
| 31.03.2026 | 26,40 | 27,50 | 26,20 | 27,30 | 4,60% | - |
| 30.03.2026 | 25,70 | 26,70 | 25,00 | 26,10 | 2,35% | 4.200,00 |
| 27.03.2026 | 25,30 | 26,50 | 24,50 | 25,50 | 2,82% | - |
| 26.03.2026 | 26,60 | 26,60 | 24,70 | 24,80 | -8,15% | 7.040,00 |
| 25.03.2026 | 27,70 | 28,10 | 26,30 | 27,00 | 1,89% | 4.860,00 |
| 24.03.2026 | 26,70 | 26,90 | 25,70 | 26,50 | -0,75% | - |
| 23.03.2026 | 24,10 | 27,90 | 23,50 | 26,70 | 3,89% | 900,00 |
| 20.03.2026 | 26,30 | 26,70 | 25,30 | 25,70 | -1,53% | - |
| 19.03.2026 | 27,90 | 27,90 | 24,80 | 26,10 | -7,12% | 14.225,00 |
| 18.03.2026 | 28,90 | 29,10 | 27,30 | 28,10 | -2,77% | - |
| 17.03.2026 | 30,50 | 30,90 | 28,50 | 28,90 | -5,25% | - |
| 16.03.2026 | 29,80 | 31,50 | 28,90 | 30,50 | 1,33% | 17.500,00 |
| 13.03.2026 | 31,90 | 32,20 | 29,90 | 30,10 | -5,64% | 26.170,00 |
| 12.03.2026 | 32,30 | 32,60 | 30,80 | 31,90 | -1,24% | - |
| 11.03.2026 | 32,40 | 32,60 | 30,90 | 32,30 | -1,22% | - |
| 10.03.2026 | 32,60 | 33,30 | 32,10 | 32,70 | 1,24% | 5.600,00 |
| 09.03.2026 | 33,10 | 33,20 | 30,90 | 32,30 | -2,42% | - |
| 06.03.2026 | 32,50 | 33,10 | 31,10 | 33,10 | 2,48% | 4.140,00 |
| 05.03.2026 | 33,40 | 33,80 | 30,70 | 32,30 | -3,00% | 2.300,00 |
| 04.03.2026 | 34,30 | 35,00 | 32,70 | 33,30 | -1,77% | 2.400,00 |
| 03.03.2026 | 36,30 | 36,60 | 33,10 | 33,90 | -7,12% | - |
| 02.03.2026 | 36,90 | 37,70 | 34,90 | 36,50 | 1,39% | 5.400,00 |
| 27.02.2026 | 35,60 | 36,10 | 35,10 | 36,00 | 0,84% | - |
| 26.02.2026 | 36,30 | 36,40 | 34,90 | 35,70 | -1,11% | - |
| 25.02.2026 | 35,30 | 36,10 | 34,90 | 36,10 | 2,85% | 6.900,00 |
| 24.02.2026 | 34,90 | 35,50 | 33,90 | 35,10 | -0,57% | 2.850,00 |
| 23.02.2026 | 34,40 | 35,30 | 34,10 | 35,30 | 4,75% | - |
| 20.02.2026 | 32,60 | 33,90 | 32,20 | 33,70 | 4,01% | 300,00 |
| 19.02.2026 | 32,70 | 33,70 | 31,90 | 32,40 | 0,31% | - |
| 18.02.2026 | 31,20 | 32,30 | 30,70 | 32,30 | 4,53% | - |
| 17.02.2026 | 31,70 | 31,80 | 30,30 | 30,90 | -3,44% | - |
| 16.02.2026 | 32,20 | 32,30 | 31,90 | 32,00 | -2,14% | - |
| 13.02.2026 | 31,00 | 32,90 | 30,80 | 32,70 | 6,17% | - |
| 12.02.2026 | 32,50 | 33,00 | 30,70 | 30,80 | -5,81% | 4.500,00 |
| 11.02.2026 | 31,90 | 32,70 | 31,10 | 32,70 | 3,48% | 4.350,00 |
| 10.02.2026 | 30,60 | 31,90 | 30,60 | 31,60 | 2,27% | - |
| 09.02.2026 | 29,00 | 31,10 | 28,60 | 30,90 | 7,67% | - |
| 06.02.2026 | 27,50 | 29,10 | 27,40 | 28,70 | 5,13% | - |
| 05.02.2026 | 30,00 | 30,20 | 27,10 | 27,30 | -9,00% | 6.517,00 |
| 04.02.2026 | 30,60 | 30,60 | 28,90 | 30,00 | 0,67% | 6.920,00 |
| 03.02.2026 | 29,60 | 30,30 | 29,10 | 29,80 | 5,30% | 11.640,00 |
| 02.02.2026 | 24,70 | 28,70 | 24,60 | 28,30 | 3,66% | 8.773,00 |
| 30.01.2026 | 29,20 | 29,30 | 27,10 | 27,30 | -10,78% | 6.972,00 |
| 29.01.2026 | 33,30 | 33,40 | 30,50 | 30,60 | -6,42% | 7.018,00 |
| 28.01.2026 | 31,90 | 32,80 | 31,50 | 32,70 | 5,14% | 12.880,00 |
| 27.01.2026 | 32,10 | 33,00 | 30,40 | 31,10 | -2,51% | 2.600,00 |
| 26.01.2026 | 31,80 | 33,10 | 31,40 | 31,90 | 1,59% | 7.042,00 |
| 23.01.2026 | 31,20 | 32,00 | 30,70 | 31,40 | 0,32% | 50.288,00 |
| 22.01.2026 | 30,00 | 31,70 | 29,60 | 31,30 | 4,33% | - |
| 21.01.2026 | 29,70 | 30,50 | 29,00 | 30,00 | 1,69% | - |
| 20.01.2026 | 29,00 | 29,50 | 28,60 | 29,50 | 2,79% | 12.000,00 |
| 19.01.2026 | 28,20 | 28,80 | 28,00 | 28,70 | 2,87% | 1.404,00 |
| 16.01.2026 | 28,00 | 28,30 | 27,30 | 27,90 | -0,71% | 5.280,00 |
| 15.01.2026 | 27,60 | 28,10 | 27,20 | 28,10 | 1,44% | - |
| 14.01.2026 | 27,40 | 28,10 | 27,10 | 27,70 | 1,47% | 4.958,00 |
| 13.01.2026 | 26,80 | 27,70 | 26,30 | 27,30 | 1,49% | 4.500,00 |
| 12.01.2026 | 26,70 | 27,70 | 26,40 | 26,90 | 4,26% | 1.820,00 |
| 09.01.2026 | 25,20 | 26,10 | 25,10 | 25,80 | 1,98% | - |
| 08.01.2026 | 25,30 | 25,60 | 24,70 | 25,30 | -2,32% | 14.500,00 |
| 07.01.2026 | 25,30 | 25,90 | 24,80 | 25,90 | 1,97% | - |