4,472€
0,75%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2025 | 4,36 | 4,48 | 4,35 | 4,48 | 1,01% | 2.260,00 |
| 12.06.2025 | 4,30 | 4,44 | 4,30 | 4,44 | 4,08% | 12.010,00 |
| 11.06.2025 | 4,28 | 4,28 | 4,22 | 4,26 | 1,11% | 2.800,00 |
| 10.06.2025 | 4,17 | 4,30 | 4,17 | 4,22 | -0,68% | 14.239,00 |
| 09.06.2025 | 4,18 | 4,25 | 4,18 | 4,25 | 0,78% | 1.475,00 |
| 06.06.2025 | 4,29 | 4,31 | 4,21 | 4,21 | 0,07% | 4.244,00 |
| 05.06.2025 | 4,13 | 4,25 | 4,13 | 4,21 | 3,06% | 2.934,00 |
| 04.06.2025 | 4,07 | 4,09 | 4,07 | 4,09 | -0,37% | 550,00 |
| 03.06.2025 | 4,04 | 4,10 | 4,03 | 4,10 | -0,29% | 1.550,00 |
| 02.06.2025 | 3,99 | 4,11 | 3,99 | 4,11 | 3,97% | 4.050,00 |
| 28.05.2025 | 3,90 | 3,96 | 3,89 | 3,96 | 0,94% | 5.260,00 |
| 27.05.2025 | 3,89 | 3,92 | 3,80 | 3,92 | 0,20% | 2.850,00 |
| 26.05.2025 | 3,89 | 3,94 | 3,89 | 3,91 | 0,98% | 7.320,00 |
| 23.05.2025 | 3,85 | 3,87 | 3,85 | 3,87 | 2,43% | 312,00 |
| 22.05.2025 | 3,79 | 3,79 | 3,78 | 3,78 | 0,48% | 3.264,00 |
| 21.05.2025 | 3,60 | 3,76 | 3,60 | 3,76 | 1,95% | 9.700,00 |
| 20.05.2025 | 3,78 | 3,78 | 3,69 | 3,69 | 4,03% | 2.389,00 |
| 19.05.2025 | 3,58 | 3,58 | 3,55 | 3,55 | 0,34% | 3.160,00 |
| 16.05.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -1,81% | 350,00 |
| 15.05.2025 | 3,51 | 3,60 | 3,51 | 3,60 | 2,27% | 2.225,00 |
| 14.05.2025 | 3,51 | 3,52 | 3,50 | 3,52 | -3,16% | 6.916,00 |
| 13.05.2025 | 3,68 | 3,69 | 3,64 | 3,64 | -0,66% | 8.251,00 |
| 12.05.2025 | 3,82 | 3,82 | 3,66 | 3,66 | -6,37% | 47.816,00 |
| 09.05.2025 | 3,65 | 3,92 | 3,62 | 3,91 | 7,19% | 48.521,00 |
| 08.05.2025 | 3,25 | 3,71 | 3,16 | 3,65 | 13,94% | 33.208,00 |
| 07.05.2025 | 3,22 | 3,27 | 3,20 | 3,20 | 3,23% | 6.252,00 |
| 06.05.2025 | 3,10 | 3,10 | 3,08 | 3,10 | 1,41% | 7.697,00 |
| 05.05.2025 | 3,05 | 3,06 | 3,01 | 3,06 | 3,00% | 4.660,00 |
| 02.05.2025 | 3,07 | 3,07 | 2,97 | 2,97 | -4,60% | 3.019,00 |
| 30.04.2025 | 3,10 | 3,11 | 3,10 | 3,11 | -0,92% | 2.500,00 |
| 29.04.2025 | 3,11 | 3,14 | 3,11 | 3,14 | -1,88% | 2.331,00 |
| 25.04.2025 | 3,17 | 3,25 | 3,17 | 3,20 | 1,36% | 15.676,00 |
| 24.04.2025 | 3,18 | 3,20 | 3,15 | 3,16 | -0,28% | 11.753,00 |
| 23.04.2025 | 3,17 | 3,23 | 3,13 | 3,17 | -1,89% | 18.507,00 |
| 22.04.2025 | 3,31 | 3,51 | 3,23 | 3,23 | -1,01% | 7.801,00 |
| 17.04.2025 | 3,28 | 3,31 | 3,26 | 3,26 | 0,06% | 4.680,00 |
| 16.04.2025 | 3,25 | 3,32 | 3,23 | 3,26 | 1,81% | 11.986,00 |
| 15.04.2025 | 3,24 | 3,24 | 3,19 | 3,20 | -0,87% | 3.760,00 |
| 14.04.2025 | 3,15 | 3,23 | 3,11 | 3,23 | 1,86% | 12.132,00 |
| 11.04.2025 | 2,94 | 3,23 | 2,94 | 3,17 | 3,97% | 10.953,00 |
| 10.04.2025 | 3,01 | 3,06 | 2,96 | 3,05 | 1,70% | 4.388,00 |
| 09.04.2025 | 2,81 | 3,00 | 2,81 | 3,00 | 7,81% | 6.950,00 |
| 08.04.2025 | 2,84 | 2,90 | 2,78 | 2,78 | -1,07% | 1.683,00 |
| 07.04.2025 | 2,80 | 2,82 | 2,78 | 2,81 | -0,39% | 14.874,00 |
| 04.04.2025 | 2,97 | 2,97 | 2,79 | 2,82 | -7,08% | 16.424,00 |
| 03.04.2025 | 3,06 | 3,06 | 2,79 | 3,04 | -0,30% | 52.705,00 |
| 02.04.2025 | 3,04 | 3,05 | 3,03 | 3,05 | 0,20% | 866,00 |
| 01.04.2025 | 3,06 | 3,13 | 3,03 | 3,04 | -0,36% | 8.302,00 |
| 31.03.2025 | 3,03 | 3,05 | 3,03 | 3,05 | 0,00% | 7.544,00 |
| 28.03.2025 | 3,05 | 3,10 | 3,02 | 3,05 | 1,94% | 10.711,00 |
| 27.03.2025 | 2,94 | 2,99 | 2,94 | 2,99 | 1,66% | 5.225,00 |
| 26.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,24% | 548,00 |
| 25.03.2025 | 2,85 | 2,95 | 2,85 | 2,95 | 3,15% | 5.099,00 |
| 24.03.2025 | 2,78 | 2,86 | 2,78 | 2,86 | 3,29% | 4.875,00 |
| 21.03.2025 | 2,78 | 2,78 | 2,77 | 2,77 | -0,40% | 1.400,00 |
| 20.03.2025 | 2,79 | 2,83 | 2,78 | 2,78 | -0,22% | 2.400,00 |
| 19.03.2025 | 2,75 | 2,79 | 2,75 | 2,79 | -0,04% | 2.125,00 |
| 18.03.2025 | 2,72 | 2,79 | 2,72 | 2,79 | 2,61% | 710,00 |
| 17.03.2025 | 2,62 | 2,72 | 2,61 | 2,72 | 3,47% | 9.650,00 |
| 14.03.2025 | 2,60 | 2,63 | 2,60 | 2,63 | 1,35% | 7.562,00 |
| 13.03.2025 | 2,57 | 2,69 | 2,57 | 2,59 | 2,49% | 22.111,00 |
| 12.03.2025 | 2,51 | 2,56 | 2,51 | 2,53 | 4,59% | 10.400,00 |
| 11.03.2025 | 2,34 | 2,46 | 2,34 | 2,42 | -0,17% | 21.411,00 |
| 10.03.2025 | 2,53 | 2,53 | 2,42 | 2,42 | -5,10% | 5.450,00 |
| 07.03.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -2,67% | 350,00 |
| 06.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | 589,00 |
| 05.03.2025 | 2,49 | 2,61 | 2,49 | 2,61 | 7,72% | 1.800,00 |
| 04.03.2025 | 2,45 | 2,45 | 2,42 | 2,42 | -7,59% | 662,00 |
| 03.03.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 0,96% | 3.771,00 |
| 28.02.2025 | 2,59 | 2,60 | 2,59 | 2,60 | 0,97% | 9.633,00 |
| 27.02.2025 | 2,60 | 2,61 | 2,57 | 2,57 | -2,35% | 9.400,00 |
| 26.02.2025 | 2,51 | 2,63 | 2,49 | 2,63 | 4,94% | 6.500,00 |
| 25.02.2025 | 2,56 | 2,63 | 2,49 | 2,51 | -2,64% | 15.790,00 |
| 24.02.2025 | 2,72 | 2,73 | 2,58 | 2,58 | -4,27% | 10.250,00 |
| 21.02.2025 | 2,77 | 2,80 | 2,69 | 2,69 | -3,48% | 7.520,00 |
| 20.02.2025 | 2,94 | 2,97 | 2,76 | 2,79 | -5,58% | 15.834,00 |
| 19.02.2025 | 3,08 | 3,08 | 2,96 | 2,96 | -3,87% | 12.800,00 |
| 18.02.2025 | 3,06 | 3,12 | 3,06 | 3,07 | 0,99% | 11.511,00 |
| 17.02.2025 | 3,04 | 3,05 | 3,04 | 3,04 | 0,43% | 1.610,00 |
| 14.02.2025 | 3,15 | 3,15 | 3,03 | 3,03 | -3,29% | 18.207,00 |
| 13.02.2025 | 3,07 | 3,13 | 3,07 | 3,13 | 1,42% | 1.360,00 |
| 12.02.2025 | 3,03 | 3,09 | 3,00 | 3,09 | -0,77% | 12.304,00 |
| 11.02.2025 | 3,13 | 3,19 | 3,11 | 3,11 | -2,11% | 6.195,00 |
| 10.02.2025 | 3,18 | 3,23 | 3,17 | 3,18 | 0,47% | 8.171,00 |
| 07.02.2025 | 3,04 | 3,17 | 2,99 | 3,17 | 5,53% | 7.659,00 |
| 06.02.2025 | 3,07 | 3,07 | 2,98 | 3,00 | -2,12% | 8.930,00 |
| 05.02.2025 | 3,06 | 3,15 | 3,06 | 3,07 | -0,07% | 19.210,00 |
| 04.02.2025 | 2,97 | 3,10 | 2,97 | 3,07 | 7,50% | 11.019,00 |
| 03.02.2025 | 2,91 | 2,91 | 2,85 | 2,85 | -0,80% | 1.450,00 |
| 31.01.2025 | 2,91 | 2,94 | 2,88 | 2,88 | -0,14% | 5.950,00 |
| 30.01.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 2,89% | 10.333,00 |
| 28.01.2025 | 2,78 | 2,81 | 2,76 | 2,80 | 3,06% | 3.722,00 |
| 27.01.2025 | 2,78 | 2,78 | 2,72 | 2,72 | -4,27% | 2.001,00 |
| 24.01.2025 | 2,77 | 2,84 | 2,76 | 2,84 | 2,05% | 12.066,00 |
| 23.01.2025 | 2,82 | 2,82 | 2,76 | 2,78 | 0,11% | 3.625,00 |
| 22.01.2025 | 2,74 | 2,79 | 2,72 | 2,78 | 4,24% | 13.150,00 |
| 21.01.2025 | 2,70 | 2,70 | 2,65 | 2,66 | 0,19% | 7.886,00 |
| 20.01.2025 | 2,61 | 2,66 | 2,59 | 2,66 | 0,64% | 11.900,00 |
| 17.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -3,12% | 1.550,00 |
| 16.01.2025 | 2,73 | 2,73 | 2,69 | 2,73 | 0,29% | 6.260,00 |