1,525€
5,17%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 1,46 | 1,51 | 1,45 | 1,50 | 0,00% | 18.000,00 |
| 04.02.2025 | 1,48 | 1,53 | 1,45 | 1,50 | -0,66% | - |
| 03.02.2025 | 1,53 | 1,56 | 1,48 | 1,51 | -0,66% | - |
| 31.01.2025 | 1,56 | 1,57 | 1,51 | 1,52 | -2,57% | - |
| 30.01.2025 | 1,50 | 1,58 | 1,48 | 1,56 | 3,32% | 1.600,00 |
| 29.01.2025 | 1,47 | 1,51 | 1,46 | 1,51 | 1,69% | - |
| 28.01.2025 | 1,45 | 1,52 | 1,44 | 1,48 | 2,07% | - |
| 27.01.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -2,68% | 500,00 |
| 24.01.2025 | 1,53 | 1,53 | 1,46 | 1,49 | -2,30% | 1.000,00 |
| 23.01.2025 | 1,56 | 1,56 | 1,50 | 1,53 | -1,29% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,28% | 6.000,00 |
| 21.01.2025 | 1,51 | 1,58 | 1,51 | 1,57 | 2,96% | 1.980,00 |
| 20.01.2025 | 1,52 | 1,56 | 1,49 | 1,52 | -0,65% | 2.400,00 |
| 17.01.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -1,61% | 400,00 |
| 16.01.2025 | 1,57 | 1,58 | 1,53 | 1,56 | 0,65% | 2.000,00 |
| 15.01.2025 | 1,40 | 1,55 | 1,40 | 1,55 | 1,31% | 1.100,00 |
| 14.01.2025 | 1,50 | 1,54 | 1,49 | 1,53 | -0,65% | - |
| 13.01.2025 | 1,58 | 1,58 | 1,51 | 1,54 | -2,54% | - |
| 10.01.2025 | 1,55 | 1,64 | 1,55 | 1,58 | 2,27% | - |
| 09.01.2025 | 1,41 | 1,61 | 1,41 | 1,54 | 0,33% | 4.500,00 |
| 08.01.2025 | 1,51 | 1,54 | 1,49 | 1,54 | 0,99% | 2.650,00 |
| 07.01.2025 | 1,48 | 1,54 | 1,48 | 1,52 | 3,05% | - |
| 06.01.2025 | 1,53 | 1,53 | 1,46 | 1,48 | -0,34% | - |
| 03.01.2025 | 1,56 | 1,56 | 1,48 | 1,48 | -6,33% | 10.000,00 |
| 02.01.2025 | 1,57 | 1,64 | 1,53 | 1,58 | 0,32% | 1.200,00 |
| 30.12.2024 | 1,46 | 1,59 | 1,46 | 1,58 | -0,94% | - |
| 27.12.2024 | 1,56 | 1,70 | 1,56 | 1,59 | -5,07% | - |
| 23.12.2024 | 1,64 | 1,71 | 1,64 | 1,68 | -0,59% | - |
| 20.12.2024 | 1,55 | 1,71 | 1,55 | 1,69 | 4,33% | 186,00 |
| 19.12.2024 | 1,67 | 1,68 | 1,59 | 1,62 | 0,00% | - |
| 18.12.2024 | 1,65 | 1,70 | 1,58 | 1,62 | -5,00% | 2.525,00 |
| 17.12.2024 | 1,65 | 1,71 | 1,62 | 1,70 | 2,10% | - |
| 16.12.2024 | 1,68 | 1,73 | 1,66 | 1,67 | -1,48% | - |
| 13.12.2024 | 1,78 | 1,78 | 1,68 | 1,69 | -4,52% | - |
| 12.12.2024 | 1,69 | 1,79 | 1,68 | 1,77 | 5,36% | - |
| 11.12.2024 | 1,58 | 1,74 | 1,58 | 1,68 | -2,89% | - |
| 10.12.2024 | 1,62 | 1,80 | 1,62 | 1,73 | -2,54% | 2.160,00 |
| 09.12.2024 | 1,74 | 1,81 | 1,73 | 1,78 | 1,72% | - |
| 06.12.2024 | 1,74 | 1,79 | 1,73 | 1,75 | -1,97% | - |
| 05.12.2024 | 1,74 | 1,78 | 1,74 | 1,78 | -0,28% | 1.200,00 |
| 04.12.2024 | 1,60 | 1,79 | 1,60 | 1,79 | 2,59% | - |
| 03.12.2024 | 1,72 | 1,81 | 1,71 | 1,74 | 0,58% | 1.800,00 |
| 02.12.2024 | 1,70 | 1,75 | 1,68 | 1,73 | 0,87% | 2.400,00 |
| 29.11.2024 | 1,73 | 1,78 | 1,60 | 1,72 | -1,15% | 350,00 |
| 28.11.2024 | 1,78 | 1,78 | 1,70 | 1,74 | -0,29% | - |
| 27.11.2024 | 1,64 | 1,74 | 1,63 | 1,74 | 5,14% | - |
| 26.11.2024 | 1,50 | 1,67 | 1,50 | 1,66 | 0,30% | - |
| 25.11.2024 | 1,76 | 1,78 | 1,59 | 1,65 | -6,78% | - |
| 22.11.2024 | 1,71 | 2,15 | 1,71 | 1,77 | -0,56% | - |
| 21.11.2024 | 1,39 | 1,91 | 1,39 | 1,78 | 28,06% | 12.000,00 |
| 20.11.2024 | 1,30 | 1,43 | 1,30 | 1,39 | -1,77% | 15.115,00 |
| 19.11.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 3,66% | 1.000,00 |
| 18.11.2024 | 1,28 | 1,39 | 1,24 | 1,37 | 2,25% | - |
| 15.11.2024 | 1,36 | 1,42 | 1,34 | 1,34 | -5,65% | - |
| 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% | - |