2,905$
-2,84%
Echtzeit-Aktienkurs Osisko Gold Group Inc
Bid:
Ask:
Aktienkurse zur Osisko Gold Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 2,92 | 2,95 | 2,89 | 2,91 | -2,68% | 741.319,00 |
| 03.09.2026 | 3,01 | 3,07 | 2,95 | 2,99 | 3,10% | 667.794,00 |
| 02.09.2026 | 2,91 | 3,00 | 2,87 | 2,90 | 1,75% | 563.619,00 |
| 01.09.2026 | 2,92 | 2,97 | 2,84 | 2,85 | -4,68% | 867.978,00 |
| 31.08.2026 | 3,06 | 3,08 | 2,95 | 2,99 | -2,61% | 1.280.908,00 |
| 28.08.2026 | 3,11 | 3,21 | 3,04 | 3,07 | -3,15% | 1.287.015,00 |
| 27.08.2026 | 3,06 | 3,17 | 3,06 | 3,17 | 2,92% | 3.151.232,00 |
| 26.08.2026 | 3,09 | 3,15 | 3,03 | 3,08 | -3,45% | 1.085.131,00 |
| 25.08.2026 | 3,04 | 3,25 | 2,99 | 3,19 | 2,24% | 8.352.145,00 |
| 24.08.2026 | 3,10 | 3,16 | 3,06 | 3,12 | 1,63% | 6.882.030,00 |
| 21.08.2026 | 3,00 | 3,07 | 2,92 | 3,07 | 4,78% | 1.050.169,00 |
| 20.08.2026 | 2,85 | 2,95 | 2,85 | 2,93 | 1,03% | 1.273.007,00 |
| 19.08.2026 | 2,87 | 2,98 | 2,84 | 2,90 | 7,41% | 1.461.277,00 |
| 18.08.2026 | 2,82 | 2,82 | 2,69 | 2,70 | -3,91% | 746.970,00 |
| 17.08.2026 | 2,88 | 2,88 | 2,77 | 2,81 | -1,75% | 1.254.464,00 |
| 14.08.2026 | 2,81 | 2,92 | 2,70 | 2,86 | 4,38% | 1.824.605,00 |
| 13.08.2026 | 2,85 | 2,85 | 2,70 | 2,74 | -1,44% | 1.043.070,00 |
| 12.08.2026 | 2,77 | 2,81 | 2,73 | 2,78 | 2,21% | 1.727.094,00 |
| 11.08.2026 | 2,73 | 2,78 | 2,70 | 2,72 | -0,37% | 862.238,00 |
| 10.08.2026 | 2,79 | 2,81 | 2,71 | 2,73 | -2,50% | 1.335.145,00 |
| 07.08.2026 | 2,75 | 2,89 | 2,73 | 2,80 | 6,06% | 2.936.284,00 |
| 06.08.2026 | 2,80 | 2,80 | 2,58 | 2,64 | -2,22% | 1.568.775,00 |
| 05.08.2026 | 2,59 | 2,77 | 2,54 | 2,70 | 11,57% | 4.905.749,00 |
| 04.08.2026 | 2,43 | 2,53 | 2,40 | 2,42 | 0,83% | 2.370.495,00 |
| 03.08.2026 | 2,37 | 2,43 | 2,35 | 2,40 | 0,42% | 783.900,00 |
| 31.07.2026 | 2,40 | 2,40 | 2,33 | 2,39 | 0,42% | 1.301.629,00 |
| 30.07.2026 | 2,34 | 2,40 | 2,29 | 2,38 | 4,85% | 1.302.522,00 |
| 29.07.2026 | 2,29 | 2,35 | 2,24 | 2,27 | 0,00% | 1.649.887,00 |
| 28.07.2026 | 2,29 | 2,31 | 2,22 | 2,27 | -1,73% | 1.099.848,00 |
| 27.07.2026 | 2,29 | 2,33 | 2,24 | 2,31 | 2,21% | 990.260,00 |
| 24.07.2026 | 2,29 | 2,32 | 2,25 | 2,26 | -0,88% | 1.011.736,00 |
| 23.07.2026 | 2,20 | 2,30 | 2,18 | 2,28 | 1,33% | 1.512.166,00 |
| 22.07.2026 | 2,48 | 2,50 | 2,23 | 2,25 | -10,71% | 6.086.509,00 |