17,800€
0,54%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 17,77 | 17,84 | 17,69 | 17,80 | 0,54% | - |
| 18.12.2024 | 18,22 | 18,24 | 17,71 | 17,71 | -1,86% | 1.616,00 |
| 17.12.2024 | 17,85 | 18,04 | 17,85 | 18,04 | -0,44% | 930,00 |
| 16.12.2024 | 18,13 | 18,38 | 18,12 | 18,12 | -0,47% | 1.132,00 |
| 13.12.2024 | 18,26 | 18,33 | 18,21 | 18,21 | -2,54% | 155,00 |
| 12.12.2024 | 19,16 | 19,16 | 18,58 | 18,68 | -2,05% | 1.325,00 |
| 11.12.2024 | 18,51 | 19,07 | 18,51 | 19,07 | 0,98% | 160,00 |
| 10.12.2024 | 18,64 | 18,89 | 18,64 | 18,89 | -0,55% | 26,00 |
| 09.12.2024 | 18,43 | 18,99 | 18,23 | 18,99 | 2,65% | 865,00 |
| 04.12.2024 | 18,25 | 18,51 | 18,24 | 18,50 | 0,98% | 712,00 |
| 03.12.2024 | 18,24 | 18,46 | 18,24 | 18,32 | -0,52% | 780,00 |
| 02.12.2024 | 18,04 | 18,42 | 18,04 | 18,42 | -0,67% | 166,00 |
| 26.11.2024 | 18,30 | 18,54 | 18,15 | 18,54 | 1,09% | 707,00 |
| 25.11.2024 | 18,94 | 19,03 | 18,34 | 18,34 | -4,23% | 700,00 |
| 22.11.2024 | 19,05 | 19,50 | 19,05 | 19,15 | 0,98% | 1.054,00 |
| 21.11.2024 | 18,85 | 19,23 | 18,74 | 18,97 | 1,09% | 901,00 |
| 20.11.2024 | 18,44 | 18,76 | 18,44 | 18,76 | 5,10% | 327,00 |
| 18.11.2024 | 17,67 | 17,85 | 17,45 | 17,85 | 1,45% | 1.448,00 |
| 15.11.2024 | 17,44 | 17,70 | 17,44 | 17,60 | 2,59% | 241,00 |
| 14.11.2024 | 17,18 | 17,18 | 17,15 | 17,15 | -1,44% | 50,00 |
| 13.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 124,00 |
| 12.11.2024 | 17,57 | 17,89 | 17,45 | 17,45 | -2,30% | 2.156,00 |
| 11.11.2024 | 18,71 | 18,71 | 17,35 | 17,86 | -6,12% | 6.537,00 |
| 08.11.2024 | 19,01 | 19,06 | 18,92 | 19,03 | 0,74% | 636,00 |
| 07.11.2024 | 18,95 | 18,99 | 18,45 | 18,89 | 1,50% | 1.296,00 |
| 06.11.2024 | 18,80 | 18,80 | 18,61 | 18,61 | 0,35% | 230,00 |
| 05.11.2024 | 18,76 | 18,76 | 18,54 | 18,54 | 0,19% | 467,00 |
| 04.11.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -2,32% | 110,00 |
| 01.11.2024 | 18,71 | 18,95 | 18,70 | 18,95 | 1,31% | 428,00 |
| 31.10.2024 | 19,22 | 19,40 | 18,70 | 18,70 | -3,86% | 1.026,00 |
| 30.10.2024 | 19,61 | 19,61 | 19,31 | 19,45 | -0,03% | 208,00 |
| 29.10.2024 | 19,46 | 19,81 | 19,25 | 19,46 | 0,57% | 10.668,00 |
| 25.10.2024 | 18,86 | 19,36 | 18,76 | 19,35 | 1,18% | 685,00 |
| 24.10.2024 | 19,40 | 19,41 | 19,12 | 19,12 | -0,18% | 346,00 |
| 23.10.2024 | 19,75 | 19,90 | 19,10 | 19,16 | -1,69% | 3.570,00 |
| 22.10.2024 | 19,59 | 19,63 | 19,36 | 19,49 | 1,19% | 2.792,00 |
| 21.10.2024 | 19,22 | 19,38 | 19,07 | 19,26 | 0,03% | 171,00 |
| 18.10.2024 | 18,75 | 19,25 | 18,49 | 19,25 | 4,62% | 3.663,00 |
| 17.10.2024 | 18,17 | 18,64 | 18,14 | 18,40 | -0,70% | 1.342,00 |
| 16.10.2024 | 18,10 | 18,54 | 17,92 | 18,53 | 4,34% | 3.772,00 |
| 15.10.2024 | 17,77 | 17,91 | 17,60 | 17,76 | -0,03% | 1.253,00 |
| 14.10.2024 | 17,60 | 17,77 | 17,41 | 17,77 | 0,94% | 2.311,00 |
| 11.10.2024 | 17,45 | 17,60 | 17,38 | 17,60 | 2,62% | 1.051,00 |
| 10.10.2024 | 17,36 | 17,43 | 17,14 | 17,15 | 1,48% | 910,00 |
| 09.10.2024 | 17,21 | 17,21 | 16,90 | 16,90 | 1,41% | 270,00 |
| 08.10.2024 | 16,78 | 16,78 | 16,67 | 16,67 | -1,94% | 401,00 |
| 07.10.2024 | 16,75 | 17,05 | 16,75 | 17,00 | -1,42% | 298,00 |
| 04.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,20% | 55,00 |
| 03.10.2024 | 17,07 | 17,07 | 17,04 | 17,04 | 0,89% | 175,00 |
| 02.10.2024 | 16,72 | 16,94 | 16,71 | 16,89 | 0,21% | 1.353,00 |
| 01.10.2024 | 16,87 | 16,89 | 16,85 | 16,85 | 2,06% | 388,00 |
| 30.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -2,88% | 25,00 |
| 26.09.2024 | 16,83 | 17,00 | 16,81 | 17,00 | 3,53% | 838,00 |
| 25.09.2024 | 16,42 | 16,43 | 16,42 | 16,42 | -1,02% | 350,00 |
| 24.09.2024 | 16,50 | 16,59 | 16,50 | 16,59 | -1,01% | 375,00 |
| 23.09.2024 | 16,74 | 16,80 | 16,41 | 16,76 | 1,42% | 1.272,00 |
| 20.09.2024 | 16,29 | 16,53 | 16,20 | 16,53 | 0,55% | 1.569,00 |
| 19.09.2024 | 16,41 | 16,44 | 16,41 | 16,44 | 0,86% | 325,00 |
| 18.09.2024 | 15,95 | 16,30 | 15,95 | 16,30 | 0,80% | 305,00 |
| 17.09.2024 | 16,04 | 16,17 | 16,00 | 16,17 | 1,54% | 480,00 |
| 16.09.2024 | 16,43 | 16,46 | 15,92 | 15,92 | -1,73% | 1.051,00 |
| 13.09.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 0,78% | 3.400,00 |
| 12.09.2024 | 15,56 | 16,08 | 15,56 | 16,08 | 3,58% | 751,00 |
| 11.09.2024 | 15,73 | 15,73 | 15,52 | 15,52 | 0,81% | 447,00 |
| 10.09.2024 | 15,12 | 15,40 | 15,12 | 15,40 | 1,95% | 57,00 |
| 09.09.2024 | 15,01 | 15,10 | 15,01 | 15,10 | 1,41% | 1.526,00 |
| 06.09.2024 | 15,27 | 15,27 | 14,89 | 14,89 | -2,65% | 2.380,00 |
| 05.09.2024 | 14,98 | 15,30 | 14,98 | 15,30 | 1,56% | 338,00 |
| 04.09.2024 | 14,97 | 15,14 | 14,97 | 15,06 | 0,33% | 593,00 |
| 03.09.2024 | 15,74 | 15,74 | 14,99 | 15,01 | -4,33% | 1.263,00 |
| 02.09.2024 | 15,46 | 15,70 | 15,46 | 15,69 | 1,23% | 606,00 |
| 30.08.2024 | 15,79 | 15,95 | 15,49 | 15,50 | -0,99% | 1.077,00 |
| 29.08.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 0,90% | 300,00 |
| 28.08.2024 | 15,81 | 15,81 | 15,45 | 15,52 | -1,46% | 1.543,00 |
| 27.08.2024 | 16,16 | 16,20 | 15,73 | 15,75 | -1,59% | 1.321,00 |
| 26.08.2024 | 16,01 | 16,01 | 15,74 | 16,00 | 0,82% | 1.976,00 |
| 23.08.2024 | 15,51 | 15,87 | 15,51 | 15,87 | 1,93% | 1.212,00 |
| 22.08.2024 | 15,55 | 15,71 | 15,51 | 15,57 | -1,39% | 3.925,00 |
| 21.08.2024 | 15,54 | 15,79 | 15,54 | 15,79 | 1,48% | 250,00 |
| 20.08.2024 | 15,61 | 15,88 | 15,52 | 15,56 | -0,64% | 422,00 |
| 19.08.2024 | 15,80 | 15,82 | 15,46 | 15,66 | -0,85% | 1.446,00 |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,25% | 50,00 |
| 15.08.2024 | 15,75 | 15,80 | 15,37 | 15,60 | 0,84% | 481,00 |
| 14.08.2024 | 15,75 | 15,75 | 15,37 | 15,47 | -0,06% | 510,00 |
| 13.08.2024 | 15,60 | 15,61 | 15,48 | 15,48 | 0,98% | 1.199,00 |
| 12.08.2024 | 15,13 | 15,33 | 15,08 | 15,33 | 2,13% | 443,00 |
| 09.08.2024 | 14,92 | 15,01 | 14,92 | 15,01 | -0,13% | 234,00 |
| 08.08.2024 | 14,51 | 15,08 | 14,51 | 15,03 | 0,43% | 497,00 |
| 07.08.2024 | 15,41 | 15,41 | 14,97 | 14,97 | -2,29% | 709,00 |
| 06.08.2024 | 14,93 | 15,36 | 14,93 | 15,32 | 3,27% | 955,00 |
| 05.08.2024 | 15,37 | 15,37 | 14,34 | 14,83 | -7,89% | 10.280,00 |
| 02.08.2024 | 16,15 | 16,30 | 16,10 | 16,10 | 1,32% | 207,00 |
| 01.08.2024 | 16,20 | 16,20 | 15,77 | 15,89 | -2,09% | 1.330,00 |
| 31.07.2024 | 16,38 | 16,38 | 15,99 | 16,23 | 1,34% | 366,00 |
| 30.07.2024 | 16,24 | 16,24 | 16,02 | 16,02 | -1,42% | 593,00 |
| 29.07.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,79% | 30,00 |
| 26.07.2024 | 16,03 | 16,03 | 15,96 | 15,96 | -0,09% | 349,00 |
| 25.07.2024 | 15,73 | 15,98 | 15,70 | 15,98 | -2,32% | 1.016,00 |
| 24.07.2024 | 16,44 | 16,44 | 16,36 | 16,36 | -0,85% | 335,00 |
| 23.07.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,70% | 631,00 |