1,355€
-6,16%
Echtzeit-Aktienkurs OREZONE GOLD CORP.
Bid:
Ask:
Aktienkurse zur OREZONE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -7,69% | 3.050,00 |
| 23.06.2026 | 1,48 | 1,48 | 1,44 | 1,44 | -1,77% | 3.035,00 |
| 22.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,27% | 3.008,00 |
| 19.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,48% | 2.970,00 |
| 18.06.2026 | 1,47 | 1,47 | 1,46 | 1,46 | -12,74% | 215,00 |
| 17.06.2026 | 1,67 | 1,68 | 1,67 | 1,67 | 15,95% | 140,00 |
| 16.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -5,81% | 50,00 |
| 15.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 13,24% | 50,00 |
| 12.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 4,40% | 3.000,00 |
| 11.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -4,78% | 1.000,00 |
| 10.06.2026 | 1,43 | 1,43 | 1,36 | 1,36 | 0,00% | 10.394,00 |
| 09.06.2026 | 1,33 | 1,36 | 1,33 | 1,36 | -9,99% | 1.337,00 |
| 08.06.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 0,73% | 11.115,00 |
| 05.06.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -7,52% | 500,00 |
| 04.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,37% | 500,00 |
| 03.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,65% | 6.123,00 |
| 02.06.2026 | 1,57 | 1,59 | 1,51 | 1,57 | -0,06% | 12.259,00 |
| 01.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | 700,00 |
| 29.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 7,04% | 7.461,00 |
| 28.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -5,85% | 393,00 |
| 27.05.2026 | 1,52 | 1,54 | 1,50 | 1,54 | 0,49% | - |
| 26.05.2026 | 1,54 | 1,57 | 1,50 | 1,53 | -1,89% | - |
| 25.05.2026 | 1,49 | 1,56 | 1,49 | 1,56 | 8,33% | 815,00 |
| 22.05.2026 | 1,41 | 1,46 | 1,38 | 1,44 | 1,27% | 7.848,00 |
| 21.05.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -1,01% | 14.600,00 |
| 20.05.2026 | 1,43 | 1,45 | 1,40 | 1,44 | 2,61% | - |
| 19.05.2026 | 1,44 | 1,44 | 1,40 | 1,40 | -2,64% | 1.568,00 |
| 18.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -6,44% | 1.529,00 |
| 15.05.2026 | 1,61 | 1,61 | 1,54 | 1,54 | -0,84% | 1.740,00 |
| 14.05.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,71% | 3.315,00 |
| 13.05.2026 | 1,59 | 1,59 | 1,58 | 1,58 | 8,76% | 5.500,00 |
| 12.05.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 7,73% | 1.500,00 |
| 11.05.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -2,39% | 3.075,00 |
| 08.05.2026 | 1,41 | 1,41 | 1,38 | 1,38 | 2,83% | 550,00 |
| 07.05.2026 | 1,41 | 1,41 | 1,34 | 1,34 | 4,44% | 1.105,00 |
| 06.05.2026 | 1,23 | 1,35 | 1,23 | 1,28 | 2,31% | 5.400,00 |
| 05.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,40% | 3.000,00 |
| 04.05.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -0,40% | 3.499,00 |
| 30.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,72% | 150,00 |
| 29.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,97% | 150,00 |
| 28.04.2026 | 1,25 | 1,27 | 1,24 | 1,27 | -7,50% | 11.300,00 |
| 27.04.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -1,51% | 6.000,00 |
| 24.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,45% | 5.000,00 |
| 23.04.2026 | 1,38 | 1,43 | 1,38 | 1,43 | 0,00% | 2.654,00 |
| 22.04.2026 | 1,37 | 1,43 | 1,37 | 1,43 | -0,90% | 1.845,00 |
| 21.04.2026 | 1,54 | 1,54 | 1,44 | 1,44 | -5,81% | 3.500,00 |
| 20.04.2026 | 1,56 | 1,56 | 1,49 | 1,53 | -2,11% | - |
| 17.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,90% | 3.496,00 |
| 16.04.2026 | 1,54 | 1,55 | 1,54 | 1,55 | 0,65% | 2.184,00 |
| 15.04.2026 | 1,59 | 1,59 | 1,54 | 1,54 | 0,00% | 1.255,00 |
| 14.04.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | 10,00 |
| 13.04.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -1,40% | 2.100,00 |
| 10.04.2026 | 1,47 | 1,52 | 1,46 | 1,50 | 3,09% | - |
| 09.04.2026 | 1,49 | 1,53 | 1,45 | 1,46 | -0,82% | - |
| 08.04.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 3,45% | 1.000,00 |
| 07.04.2026 | 1,45 | 1,45 | 1,42 | 1,42 | -4,57% | 24.911,00 |
| 02.04.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,80% | 5.500,00 |
| 01.04.2026 | 1,50 | 1,50 | 1,43 | 1,50 | 3,31% | 628,00 |
| 31.03.2026 | 1,35 | 1,47 | 1,34 | 1,45 | 14,87% | - |
| 30.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 1.591,00 |
| 27.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -6,52% | 4.226,00 |
| 26.03.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -3,85% | 9.872,00 |
| 25.03.2026 | 1,32 | 1,40 | 1,32 | 1,40 | 7,18% | 27.444,00 |
| 24.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | 200,00 |
| 23.03.2026 | 1,24 | 1,30 | 1,22 | 1,30 | 9,06% | 31.386,00 |
| 20.03.2026 | 1,24 | 1,25 | 1,19 | 1,19 | -4,03% | 25.630,00 |
| 19.03.2026 | 1,29 | 1,29 | 1,18 | 1,24 | -7,86% | 3.842,00 |
| 18.03.2026 | 1,42 | 1,43 | 1,32 | 1,35 | -3,58% | 7.550,00 |
| 17.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,34% | 1,00 |
| 16.03.2026 | 1,35 | 1,38 | 1,34 | 1,37 | -5,53% | 5.904,00 |
| 13.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,77% | 3,00 |
| 12.03.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,96% | 150,00 |
| 11.03.2026 | 1,49 | 1,50 | 1,44 | 1,46 | -2,15% | - |
| 10.03.2026 | 1,44 | 1,52 | 1,44 | 1,49 | 7,66% | - |
| 09.03.2026 | 1,41 | 1,41 | 1,38 | 1,38 | -8,10% | 5.200,00 |
| 06.03.2026 | 1,46 | 1,51 | 1,43 | 1,51 | 3,58% | - |
| 05.03.2026 | 1,51 | 1,51 | 1,43 | 1,45 | 3,27% | - |
| 04.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -4,22% | 10,00 |
| 03.03.2026 | 1,58 | 1,58 | 1,47 | 1,47 | -6,25% | 24.228,00 |
| 02.03.2026 | 1,75 | 1,75 | 1,49 | 1,57 | -10,30% | 6.884,00 |
| 27.02.2026 | 1,68 | 1,75 | 1,68 | 1,75 | 2,34% | 13.596,00 |
| 26.02.2026 | 1,75 | 1,75 | 1,69 | 1,71 | 3,52% | 8.180,00 |
| 25.02.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 4,70% | 830,00 |
| 24.02.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -0,38% | 504,00 |
| 23.02.2026 | 1,60 | 1,60 | 1,52 | 1,58 | 4,35% | 13.879,00 |
| 20.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,99% | 250,00 |
| 19.02.2026 | 1,57 | 1,57 | 1,47 | 1,47 | -2,00% | 6.006,00 |
| 18.02.2026 | 1,53 | 1,53 | 1,50 | 1,50 | 0,81% | 350,00 |
| 17.02.2026 | 1,54 | 1,54 | 1,49 | 1,49 | -7,91% | 6.175,00 |
| 16.02.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 5,61% | 1.139,00 |
| 13.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,52% | 50,00 |
| 12.02.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -7,34% | 9.067,00 |
| 11.02.2026 | 1,63 | 1,66 | 1,60 | 1,66 | -2,58% | 3.347,00 |
| 10.02.2026 | 1,63 | 1,71 | 1,63 | 1,71 | 6,49% | 804,00 |
| 09.02.2026 | 1,65 | 1,65 | 1,60 | 1,60 | 4,03% | 446,00 |
| 06.02.2026 | 1,50 | 1,54 | 1,43 | 1,54 | 2,67% | 5.823,00 |
| 05.02.2026 | 1,58 | 1,58 | 1,48 | 1,50 | -8,31% | 6.700,00 |
| 04.02.2026 | 1,73 | 1,73 | 1,64 | 1,64 | -3,76% | 960,00 |
| 03.02.2026 | 1,65 | 1,70 | 1,65 | 1,70 | 6,38% | 1.900,00 |
| 02.02.2026 | 1,58 | 1,60 | 1,57 | 1,60 | 3,77% | 27.410,00 |