1,370€
-5,84%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 1,44 | 1,46 | 1,39 | 1,42 | -2,75% | - |
| 13.11.2024 | 1,50 | 1,50 | 1,44 | 1,46 | -2,02% | - |
| 12.11.2024 | 1,39 | 1,57 | 1,39 | 1,49 | -2,62% | - |
| 11.11.2024 | 1,63 | 1,63 | 1,47 | 1,53 | -4,39% | 1.000,00 |
| 08.11.2024 | 1,56 | 1,70 | 1,55 | 1,60 | -6,45% | - |
| 07.11.2024 | 1,68 | 1,73 | 1,65 | 1,71 | 3,02% | 20.000,00 |
| 06.11.2024 | 1,66 | 1,69 | 1,56 | 1,66 | 1,85% | - |
| 05.11.2024 | 1,65 | 1,67 | 1,63 | 1,63 | -0,61% | - |
| 04.11.2024 | 1,68 | 1,70 | 1,61 | 1,64 | 0,62% | - |
| 01.11.2024 | 1,56 | 1,70 | 1,56 | 1,63 | 0,31% | - |
| 31.10.2024 | 1,77 | 1,78 | 1,57 | 1,62 | -8,22% | 8.000,00 |
| 30.10.2024 | 1,72 | 1,77 | 1,67 | 1,77 | -1,67% | 1.000,00 |
| 29.10.2024 | 1,81 | 1,84 | 1,73 | 1,80 | 0,84% | - |
| 28.10.2024 | 1,87 | 1,89 | 1,75 | 1,78 | -1,66% | 1.000,00 |
| 25.10.2024 | 1,78 | 1,88 | 1,78 | 1,81 | -0,28% | 6.600,00 |
| 24.10.2024 | 2,04 | 2,04 | 1,64 | 1,82 | -22,77% | 36.888,00 |
| 23.10.2024 | 2,42 | 2,42 | 2,24 | 2,35 | -4,08% | 6.240,00 |
| 22.10.2024 | 2,47 | 2,54 | 2,40 | 2,45 | -0,41% | - |
| 21.10.2024 | 2,02 | 2,48 | 2,02 | 2,46 | 18,84% | 104.159,00 |
| 18.10.2024 | 1,84 | 2,20 | 1,84 | 2,07 | 5,08% | 190.255,00 |
| 17.10.2024 | 1,98 | 2,02 | 1,93 | 1,97 | -1,75% | - |
| 16.10.2024 | 1,81 | 2,11 | 1,81 | 2,01 | 3,89% | - |
| 15.10.2024 | 1,78 | 2,05 | 1,78 | 1,93 | -1,53% | - |
| 14.10.2024 | 1,90 | 2,04 | 1,88 | 1,96 | 2,62% | - |
| 11.10.2024 | 1,76 | 1,93 | 1,76 | 1,91 | 1,60% | - |
| 10.10.2024 | 1,89 | 1,94 | 1,87 | 1,88 | 0,00% | - |
| 09.10.2024 | 1,92 | 1,96 | 1,87 | 1,88 | -1,57% | - |
| 08.10.2024 | 1,90 | 1,96 | 1,87 | 1,91 | 1,06% | - |
| 07.10.2024 | 1,91 | 1,98 | 1,89 | 1,89 | -0,53% | - |
| 04.10.2024 | 1,88 | 2,10 | 1,88 | 1,90 | -5,24% | - |
| 03.10.2024 | 1,96 | 2,03 | 1,95 | 2,01 | 2,82% | - |
| 02.10.2024 | 1,96 | 1,98 | 1,92 | 1,95 | 0,00% | 750,00 |
| 01.10.2024 | 1,79 | 2,00 | 1,79 | 1,95 | 2,09% | - |
| 30.09.2024 | 2,07 | 2,08 | 1,91 | 1,91 | -7,28% | - |
| 27.09.2024 | 2,13 | 2,16 | 2,02 | 2,06 | -3,29% | - |
| 26.09.2024 | 2,04 | 2,19 | 2,03 | 2,13 | 4,41% | - |
| 25.09.2024 | 2,03 | 2,06 | 1,98 | 2,04 | 0,00% | - |
| 24.09.2024 | 1,83 | 2,05 | 1,83 | 2,04 | 5,15% | - |
| 23.09.2024 | 1,82 | 1,96 | 1,82 | 1,94 | -0,26% | - |
| 20.09.2024 | 1,90 | 1,95 | 1,87 | 1,95 | 6,58% | 750,00 |
| 19.09.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -1,08% | 5.000,00 |
| 18.09.2024 | 1,88 | 1,91 | 1,84 | 1,85 | -1,34% | 25.000,00 |
| 17.09.2024 | 1,90 | 1,93 | 1,87 | 1,87 | -1,58% | - |
| 16.09.2024 | 1,90 | 1,94 | 1,86 | 1,90 | 0,53% | - |
| 13.09.2024 | 1,92 | 1,95 | 1,85 | 1,89 | -1,05% | - |
| 12.09.2024 | 1,80 | 1,94 | 1,80 | 1,91 | 4,66% | - |
| 11.09.2024 | 1,86 | 1,88 | 1,80 | 1,83 | 0,83% | - |
| 10.09.2024 | 1,70 | 1,84 | 1,70 | 1,81 | -2,16% | - |
| 09.09.2024 | 1,73 | 1,87 | 1,73 | 1,85 | 0,54% | - |
| 06.09.2024 | 1,94 | 1,97 | 1,80 | 1,84 | -5,40% | - |
| 05.09.2024 | 1,67 | 2,09 | 1,67 | 1,95 | 8,36% | 34.360,00 |
| 04.09.2024 | 1,67 | 1,85 | 1,67 | 1,80 | -0,28% | - |
| 03.09.2024 | 1,90 | 1,90 | 1,77 | 1,80 | -1,64% | - |
| 02.09.2024 | 1,77 | 1,90 | 1,77 | 1,83 | -1,08% | - |
| 30.08.2024 | 1,91 | 1,94 | 1,81 | 1,85 | -2,12% | - |
| 29.08.2024 | 1,82 | 2,00 | 1,82 | 1,89 | -4,79% | - |
| 28.08.2024 | 1,82 | 2,00 | 1,82 | 1,99 | 2,58% | - |
| 27.08.2024 | 2,00 | 2,00 | 1,92 | 1,94 | -3,97% | - |
| 26.08.2024 | 1,98 | 2,10 | 1,88 | 2,02 | -2,18% | - |
| 23.08.2024 | 2,08 | 2,11 | 1,98 | 2,06 | -0,96% | - |
| 22.08.2024 | 1,85 | 2,10 | 1,85 | 2,08 | 6,39% | - |
| 21.08.2024 | 2,07 | 2,08 | 1,91 | 1,96 | -5,10% | 10.000,00 |
| 20.08.2024 | 2,06 | 2,11 | 2,03 | 2,06 | 0,98% | - |
| 19.08.2024 | 1,90 | 2,12 | 1,90 | 2,04 | 0,49% | - |
| 16.08.2024 | 1,74 | 2,04 | 1,74 | 2,03 | 8,56% | - |
| 15.08.2024 | 1,70 | 1,91 | 1,70 | 1,87 | 2,75% | - |
| 14.08.2024 | 1,80 | 1,85 | 1,76 | 1,82 | 0,28% | - |
| 13.08.2024 | 1,83 | 1,96 | 1,79 | 1,82 | -1,89% | - |
| 12.08.2024 | 1,48 | 1,90 | 1,48 | 1,85 | 14,91% | 1.000,00 |
| 09.08.2024 | 1,62 | 1,66 | 1,60 | 1,61 | -1,53% | - |
| 08.08.2024 | 1,57 | 1,74 | 1,57 | 1,64 | -1,80% | - |
| 07.08.2024 | 1,71 | 1,74 | 1,66 | 1,67 | -2,63% | 900,00 |
| 06.08.2024 | 1,59 | 1,76 | 1,59 | 1,71 | -0,87% | - |
| 05.08.2024 | 1,72 | 1,79 | 1,65 | 1,73 | 0,29% | - |
| 02.08.2024 | 1,64 | 1,79 | 1,64 | 1,72 | -2,82% | - |
| 01.08.2024 | 1,84 | 1,86 | 1,77 | 1,77 | -4,32% | - |
| 31.07.2024 | 1,82 | 1,87 | 1,79 | 1,85 | 3,35% | - |
| 30.07.2024 | 1,65 | 1,81 | 1,65 | 1,79 | -0,83% | - |
| 29.07.2024 | 1,94 | 1,95 | 1,80 | 1,81 | -6,48% | - |
| 26.07.2024 | 1,91 | 1,99 | 1,90 | 1,93 | 0,78% | - |
| 25.07.2024 | 1,72 | 1,92 | 1,72 | 1,92 | 2,13% | - |
| 24.07.2024 | 1,72 | 2,02 | 1,72 | 1,88 | 0,27% | - |
| 23.07.2024 | 1,76 | 1,95 | 1,76 | 1,87 | -2,86% | - |
| 22.07.2024 | 1,85 | 2,04 | 1,85 | 1,93 | -1,28% | - |
| 19.07.2024 | 1,96 | 1,99 | 1,95 | 1,95 | -1,52% | - |
| 18.07.2024 | 2,02 | 2,10 | 1,97 | 1,98 | -2,46% | - |
| 17.07.2024 | 2,20 | 2,20 | 2,01 | 2,03 | -7,73% | - |
| 16.07.2024 | 2,06 | 2,27 | 1,97 | 2,20 | 7,32% | 15.480,00 |
| 15.07.2024 | 1,98 | 2,07 | 1,97 | 2,05 | 1,23% | - |
| 12.07.2024 | 2,04 | 2,07 | 1,99 | 2,03 | 0,00% | 2.850,00 |
| 11.07.2024 | 1,79 | 2,06 | 1,79 | 2,03 | 4,38% | - |
| 10.07.2024 | 1,91 | 1,97 | 1,90 | 1,94 | 1,57% | - |
| 09.07.2024 | 1,76 | 1,98 | 1,76 | 1,91 | -0,78% | - |
| 08.07.2024 | 1,92 | 1,96 | 1,87 | 1,93 | -0,26% | - |
| 05.07.2024 | 1,86 | 1,98 | 1,85 | 1,93 | 3,21% | - |
| 04.07.2024 | 1,73 | 1,96 | 1,73 | 1,87 | 0,54% | - |
| 03.07.2024 | 1,64 | 1,93 | 1,64 | 1,86 | 5,68% | - |
| 02.07.2024 | 1,60 | 1,80 | 1,60 | 1,76 | -0,56% | - |
| 01.07.2024 | 1,61 | 1,80 | 1,61 | 1,77 | 0,28% | - |
| 28.06.2024 | 1,64 | 1,88 | 1,64 | 1,77 | 0,28% | - |