1,410€
-1,40%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 1,46 | 1,57 | 1,33 | 1,51 | 3,44% | 6.625,00 |
| 25.04.2025 | 1,50 | 1,61 | 1,43 | 1,46 | -3,32% | 11.575,00 |
| 24.04.2025 | 1,42 | 1,53 | 1,42 | 1,51 | 6,36% | 37.450,00 |
| 23.04.2025 | 1,47 | 1,47 | 1,41 | 1,42 | -2,41% | 3.600,00 |
| 22.04.2025 | 1,38 | 1,54 | 1,38 | 1,45 | -2,36% | - |
| 17.04.2025 | 1,52 | 1,52 | 1,43 | 1,49 | -1,33% | - |
| 16.04.2025 | 1,46 | 1,55 | 1,46 | 1,51 | 3,44% | - |
| 15.04.2025 | 1,46 | 1,51 | 1,44 | 1,46 | 0,69% | - |
| 14.04.2025 | 1,41 | 1,50 | 1,39 | 1,45 | 2,85% | 4.000,00 |
| 11.04.2025 | 1,39 | 1,48 | 1,38 | 1,41 | 0,00% | - |
| 10.04.2025 | 1,23 | 1,44 | 1,23 | 1,41 | 3,69% | - |
| 09.04.2025 | 1,28 | 1,36 | 1,26 | 1,36 | 8,84% | - |
| 08.04.2025 | 1,31 | 1,38 | 1,25 | 1,25 | -4,23% | 4.500,00 |
| 07.04.2025 | 1,29 | 1,36 | 1,25 | 1,30 | -0,76% | - |
| 04.04.2025 | 1,45 | 1,45 | 1,25 | 1,31 | -7,09% | - |
| 03.04.2025 | 1,38 | 1,47 | 1,29 | 1,41 | 2,55% | - |
| 02.04.2025 | 1,43 | 1,48 | 1,38 | 1,38 | -4,18% | - |
| 01.04.2025 | 1,38 | 1,50 | 1,38 | 1,44 | 1,77% | - |
| 31.03.2025 | 1,38 | 1,43 | 1,33 | 1,41 | 7,22% | - |
| 28.03.2025 | 1,39 | 1,43 | 1,32 | 1,32 | 0,77% | 10.000,00 |
| 27.03.2025 | 1,42 | 1,42 | 1,31 | 1,31 | -6,45% | - |
| 26.03.2025 | 1,44 | 1,45 | 1,37 | 1,40 | -0,36% | - |
| 25.03.2025 | 1,42 | 1,43 | 1,39 | 1,40 | 0,36% | - |
| 24.03.2025 | 1,44 | 1,45 | 1,35 | 1,40 | -0,71% | - |
| 21.03.2025 | 1,45 | 1,46 | 1,39 | 1,41 | -2,09% | - |
| 20.03.2025 | 1,40 | 1,48 | 1,37 | 1,44 | 3,61% | 5.210,00 |
| 19.03.2025 | 1,16 | 1,41 | 1,16 | 1,39 | 9,49% | 8.000,00 |
| 18.03.2025 | 1,25 | 1,30 | 1,25 | 1,27 | 1,61% | - |
| 17.03.2025 | 1,25 | 1,32 | 1,23 | 1,25 | -1,97% | 500,00 |
| 14.03.2025 | 1,26 | 1,30 | 1,24 | 1,27 | 0,00% | 3.200,00 |
| 13.03.2025 | 1,24 | 1,30 | 1,24 | 1,27 | 2,83% | - |
| 12.03.2025 | 1,08 | 1,25 | 1,08 | 1,24 | 2,92% | - |
| 11.03.2025 | 1,18 | 1,24 | 1,18 | 1,20 | -6,25% | 1.500,00 |
| 10.03.2025 | 1,24 | 1,32 | 1,19 | 1,28 | 1,59% | - |
| 07.03.2025 | 1,25 | 1,28 | 1,24 | 1,26 | -0,79% | - |
| 06.03.2025 | 1,26 | 1,33 | 1,24 | 1,27 | 0,40% | 3.750,00 |
| 05.03.2025 | 1,21 | 1,28 | 1,21 | 1,27 | 2,02% | - |
| 04.03.2025 | 1,19 | 1,24 | 1,19 | 1,24 | 1,64% | 16.000,00 |
| 03.03.2025 | 1,19 | 1,27 | 1,19 | 1,22 | 0,83% | - |
| 28.02.2025 | 1,06 | 1,23 | 1,06 | 1,21 | -0,41% | - |
| 27.02.2025 | 1,20 | 1,25 | 1,13 | 1,22 | -1,22% | - |
| 26.02.2025 | 1,17 | 1,32 | 1,17 | 1,23 | -4,65% | - |
| 25.02.2025 | 1,34 | 1,35 | 1,27 | 1,29 | -4,09% | - |
| 24.02.2025 | 1,36 | 1,39 | 1,33 | 1,35 | -1,47% | 1.000,00 |
| 21.02.2025 | 1,37 | 1,41 | 1,34 | 1,37 | 0,00% | 1.080,00 |
| 20.02.2025 | 1,39 | 1,42 | 1,37 | 1,37 | -2,15% | - |
| 19.02.2025 | 1,41 | 1,42 | 1,37 | 1,40 | -0,71% | - |
| 18.02.2025 | 1,41 | 1,41 | 1,32 | 1,41 | -0,71% | 11.150,00 |
| 17.02.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 5,60% | - |
| 14.02.2025 | 1,43 | 1,57 | 1,34 | 1,34 | -5,96% | 3.300,00 |
| 13.02.2025 | 1,42 | 1,48 | 1,42 | 1,43 | -0,70% | - |
| 12.02.2025 | 1,46 | 1,46 | 1,42 | 1,44 | 0,70% | 40,00 |
| 11.02.2025 | 1,46 | 1,49 | 1,42 | 1,43 | -3,06% | 15.750,00 |
| 10.02.2025 | 1,30 | 1,54 | 1,30 | 1,47 | 3,16% | - |
| 07.02.2025 | 1,25 | 1,48 | 1,25 | 1,43 | -2,73% | 3.240,00 |
| 06.02.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -3,30% | 5.500,00 |
| 05.02.2025 | 1,46 | 1,53 | 1,45 | 1,52 | 1,34% | 37.462,00 |
| 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 |