2,475€
-4,81%
Echtzeit-Aktienkurs OCEANAGOLD CORP.
Bid:
Ask:
Aktienkurse zur OCEANAGOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 2,62 | 2,62 | 2,53 | 2,53 | -2,58% | 3.100,00 |
| 26.09.2024 | 2,56 | 2,60 | 2,54 | 2,60 | 0,66% | 7.538,00 |
| 25.09.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,35% | 800,00 |
| 24.09.2024 | 2,56 | 2,64 | 2,56 | 2,59 | -1,44% | 4.451,00 |
| 23.09.2024 | 2,57 | 2,65 | 2,57 | 2,63 | 3,14% | 9.514,00 |
| 20.09.2024 | 2,66 | 2,66 | 2,55 | 2,55 | -2,75% | 10.037,00 |
| 19.09.2024 | 2,57 | 2,71 | 2,57 | 2,62 | -1,39% | 6.636,00 |
| 18.09.2024 | 2,66 | 2,70 | 2,65 | 2,66 | 1,57% | 5.470,00 |
| 17.09.2024 | 2,58 | 2,63 | 2,58 | 2,62 | 0,69% | 550,00 |
| 16.09.2024 | 2,52 | 2,60 | 2,52 | 2,60 | 4,63% | 17.739,00 |
| 13.09.2024 | 2,53 | 2,55 | 2,49 | 2,49 | -1,00% | 4.018,00 |
| 12.09.2024 | 2,35 | 2,51 | 2,29 | 2,51 | 6,81% | 5.947,00 |
| 11.09.2024 | 2,33 | 2,35 | 2,33 | 2,35 | 1,29% | 3.000,00 |
| 10.09.2024 | 2,23 | 2,32 | 2,23 | 2,32 | 1,84% | 5.210,00 |
| 06.09.2024 | 2,27 | 2,28 | 2,27 | 2,28 | 2,34% | 795,00 |
| 04.09.2024 | 2,25 | 2,25 | 2,22 | 2,23 | -1,85% | 2.349,00 |
| 03.09.2024 | 2,25 | 2,27 | 2,25 | 2,27 | -2,20% | 9.000,00 |
| 02.09.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,65% | 454,00 |
| 30.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,61% | 100,00 |
| 29.08.2024 | 2,32 | 2,32 | 2,29 | 2,29 | 0,88% | 1.060,00 |
| 28.08.2024 | 2,38 | 2,38 | 2,24 | 2,27 | -4,66% | 12.180,00 |
| 27.08.2024 | 2,35 | 2,38 | 2,35 | 2,38 | 0,04% | 1.001,00 |
| 26.08.2024 | 2,36 | 2,38 | 2,35 | 2,38 | 0,72% | 1.138,00 |
| 23.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,47% | 845,00 |
| 22.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,29% | 30,00 |
| 21.08.2024 | 2,46 | 2,46 | 2,39 | 2,44 | -0,37% | 13.280,00 |
| 20.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 2,51% | 1.000,00 |
| 19.08.2024 | 2,40 | 2,40 | 2,33 | 2,39 | 3,02% | 12.283,00 |
| 16.08.2024 | 2,24 | 2,32 | 2,24 | 2,32 | 2,97% | 3.700,00 |
| 15.08.2024 | 2,34 | 2,34 | 2,25 | 2,25 | -1,14% | 105,00 |
| 14.08.2024 | 2,36 | 2,37 | 2,27 | 2,28 | -0,91% | 6.000,00 |
| 13.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,95% | 1.000,00 |
| 12.08.2024 | 2,24 | 2,32 | 2,24 | 2,32 | 4,36% | 6.960,00 |
| 09.08.2024 | 2,16 | 2,23 | 2,16 | 2,23 | 1,83% | 2.011,00 |
| 08.08.2024 | 2,02 | 2,19 | 2,02 | 2,19 | 6,64% | 3.500,00 |
| 07.08.2024 | 2,12 | 2,12 | 2,05 | 2,05 | -5,62% | 1.075,00 |
| 06.08.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,43% | 1.000,00 |
| 05.08.2024 | 2,19 | 2,29 | 1,89 | 2,10 | -7,53% | 22.210,00 |
| 02.08.2024 | 2,30 | 2,34 | 2,26 | 2,27 | -0,22% | 3.600,00 |
| 01.08.2024 | 2,31 | 2,31 | 2,25 | 2,28 | 14,55% | 10.327,00 |
| 31.07.2024 | 2,35 | 2,35 | 1,99 | 1,99 | -15,70% | 9.965,00 |
| 29.07.2024 | 2,35 | 2,36 | 2,35 | 2,36 | -1,63% | 1.900,00 |
| 26.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,01% | 2.352,00 |
| 25.07.2024 | 2,39 | 2,39 | 2,37 | 2,37 | -5,20% | 2.885,00 |
| 24.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 2,08% | 13.900,00 |
| 23.07.2024 | 2,52 | 2,52 | 2,45 | 2,45 | -0,33% | 2.198,00 |
| 22.07.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -0,57% | 2.220,00 |
| 19.07.2024 | 2,44 | 2,50 | 2,42 | 2,47 | -3,06% | 9.748,00 |
| 18.07.2024 | 2,49 | 2,55 | 2,47 | 2,55 | 0,75% | 21.383,00 |
| 17.07.2024 | 2,54 | 2,54 | 2,50 | 2,53 | 0,36% | 852,00 |
| 16.07.2024 | 2,44 | 2,52 | 2,41 | 2,52 | 2,11% | 3.341,00 |
| 15.07.2024 | 2,50 | 2,53 | 2,47 | 2,47 | 0,41% | 3.736,00 |
| 12.07.2024 | 2,42 | 2,46 | 2,38 | 2,46 | 0,70% | 6.199,00 |
| 11.07.2024 | 2,36 | 2,44 | 2,36 | 2,44 | 1,24% | 11.093,00 |
| 10.07.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 2,86% | 1.410,00 |
| 09.07.2024 | 2,31 | 2,35 | 2,31 | 2,35 | 1,21% | 7.131,00 |
| 08.07.2024 | 2,37 | 2,40 | 2,32 | 2,32 | -1,36% | 16.385,00 |
| 05.07.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 4,91% | 6.750,00 |
| 04.07.2024 | 2,21 | 2,27 | 2,20 | 2,24 | -0,44% | 5.070,00 |
| 03.07.2024 | 2,22 | 2,25 | 2,22 | 2,25 | 4,21% | 14.350,00 |
| 02.07.2024 | 2,10 | 2,16 | 2,10 | 2,16 | -0,92% | 501,00 |
| 01.07.2024 | 2,17 | 2,18 | 2,17 | 2,18 | 0,88% | 766,00 |
| 28.06.2024 | 2,18 | 2,18 | 2,16 | 2,16 | 1,03% | 2.000,00 |
| 27.06.2024 | 2,10 | 2,16 | 2,10 | 2,14 | -1,47% | 21.838,00 |
| 26.06.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 1,31% | 125,00 |
| 25.06.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,41% | 351,00 |
| 24.06.2024 | 2,24 | 2,26 | 2,20 | 2,20 | -1,22% | 7.783,00 |
| 21.06.2024 | 2,29 | 2,29 | 2,22 | 2,22 | -1,24% | 3.718,00 |
| 20.06.2024 | 2,21 | 2,25 | 2,21 | 2,25 | 3,97% | 4.500,00 |
| 17.06.2024 | 2,23 | 2,23 | 2,16 | 2,16 | -2,61% | 205,00 |
| 14.06.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 3,93% | 69,00 |
| 13.06.2024 | 2,13 | 2,14 | 2,09 | 2,14 | 1,81% | 3.278,00 |
| 12.06.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 0,62% | 4.140,00 |
| 11.06.2024 | 2,04 | 2,09 | 2,04 | 2,09 | 1,80% | 6.310,00 |
| 10.06.2024 | 2,05 | 2,05 | 2,05 | 2,05 | -0,29% | 1.000,00 |
| 07.06.2024 | 2,14 | 2,14 | 2,06 | 2,06 | -3,56% | 4.214,00 |
| 06.06.2024 | 2,13 | 2,13 | 2,13 | 2,13 | 1,86% | 1.000,00 |
| 05.06.2024 | 2,10 | 2,10 | 2,09 | 2,09 | 2,95% | 1.640,00 |
| 04.06.2024 | 2,10 | 2,10 | 2,03 | 2,03 | -4,10% | 801,00 |
| 03.06.2024 | 2,14 | 2,14 | 2,12 | 2,12 | 0,71% | 1.010,00 |
| 31.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,19% | 1.000,00 |
| 30.05.2024 | 2,11 | 2,11 | 2,11 | 2,11 | -0,52% | 2.350,00 |
| 29.05.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -2,17% | 1.020,00 |
| 28.05.2024 | 2,18 | 2,20 | 2,17 | 2,17 | 0,70% | 13.500,00 |
| 27.05.2024 | 2,12 | 2,15 | 2,12 | 2,15 | 1,70% | 2.889,00 |
| 24.05.2024 | 2,07 | 2,12 | 2,01 | 2,12 | 3,22% | 562,00 |
| 23.05.2024 | 2,09 | 2,15 | 2,04 | 2,05 | -7,11% | 10.963,00 |
| 22.05.2024 | 2,19 | 2,25 | 2,19 | 2,21 | 0,14% | 2.300,00 |
| 21.05.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,55% | 4.761,00 |
| 20.05.2024 | 2,18 | 2,28 | 2,18 | 2,19 | 0,37% | 14.231,00 |
| 17.05.2024 | 2,19 | 2,24 | 2,18 | 2,18 | 0,69% | 11.400,00 |
| 16.05.2024 | 2,15 | 2,17 | 2,15 | 2,17 | 1,07% | 7.605,00 |
| 15.05.2024 | 2,18 | 2,18 | 2,15 | 2,15 | 2,09% | 2.171,00 |
| 14.05.2024 | 2,10 | 2,10 | 2,04 | 2,10 | 1,45% | 1.900,00 |
| 13.05.2024 | 2,20 | 2,20 | 2,07 | 2,07 | -5,73% | 840,00 |
| 10.05.2024 | 2,20 | 2,21 | 2,13 | 2,20 | 2,76% | 13.610,00 |
| 09.05.2024 | 2,07 | 2,14 | 2,07 | 2,14 | 2,49% | 1.001,00 |
| 08.05.2024 | 2,09 | 2,09 | 2,08 | 2,09 | -0,62% | 6.390,00 |
| 07.05.2024 | 2,04 | 2,10 | 2,04 | 2,10 | 0,19% | 5.181,00 |
| 06.05.2024 | 2,03 | 2,10 | 2,03 | 2,10 | 4,17% | 7.774,00 |