2,180€
-1,80%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.08.2025 | 2,21 | 2,25 | 2,14 | 2,18 | -1,80% | - |
14.08.2025 | 2,17 | 2,28 | 2,14 | 2,22 | 2,78% | 400,00 |
13.08.2025 | 2,17 | 2,18 | 2,12 | 2,16 | -0,92% | 900,00 |
12.08.2025 | 2,18 | 2,24 | 2,15 | 2,18 | -0,46% | - |
11.08.2025 | 2,12 | 2,22 | 2,12 | 2,19 | 0,92% | 1.290,00 |
08.08.2025 | 2,17 | 2,22 | 2,16 | 2,17 | -1,36% | - |
07.08.2025 | 2,14 | 2,23 | 2,14 | 2,20 | 2,80% | 1.100,00 |
06.08.2025 | 2,04 | 2,18 | 2,03 | 2,14 | 5,68% | 4.526,00 |
05.08.2025 | 2,04 | 2,10 | 2,01 | 2,03 | -2,17% | - |
04.08.2025 | 2,04 | 2,12 | 2,01 | 2,07 | 7,25% | - |
01.08.2025 | 2,04 | 2,04 | 1,86 | 1,93 | 2,66% | - |
31.07.2025 | 1,91 | 2,06 | 1,85 | 1,88 | -1,57% | - |
30.07.2025 | 1,94 | 1,97 | 1,90 | 1,91 | -1,55% | - |
29.07.2025 | 2,04 | 2,04 | 1,93 | 1,94 | -2,27% | 1.500,00 |
28.07.2025 | 2,04 | 2,04 | 1,95 | 1,99 | -1,98% | 8.896,00 |
25.07.2025 | 2,04 | 2,09 | 1,97 | 2,03 | -1,22% | - |
24.07.2025 | 2,10 | 2,10 | 2,04 | 2,05 | -2,38% | 525,00 |
23.07.2025 | 2,10 | 2,14 | 2,07 | 2,10 | -0,47% | 1.600,00 |
22.07.2025 | 2,10 | 2,17 | 2,06 | 2,11 | 0,00% | - |
21.07.2025 | 2,10 | 2,34 | 2,10 | 2,11 | 0,48% | 3.227,00 |
18.07.2025 | 2,16 | 2,18 | 2,09 | 2,10 | -2,78% | - |
17.07.2025 | 2,21 | 2,21 | 2,16 | 2,16 | -2,70% | - |
16.07.2025 | 2,25 | 2,31 | 2,12 | 2,22 | -1,77% | 2.150,00 |
15.07.2025 | 2,22 | 2,31 | 2,22 | 2,26 | 1,35% | 1.250,00 |
14.07.2025 | 1,98 | 2,30 | 1,98 | 2,23 | 7,73% | 10.000,00 |
11.07.2025 | 1,96 | 2,12 | 1,91 | 2,07 | 6,43% | - |
10.07.2025 | 1,89 | 1,96 | 1,86 | 1,95 | 3,46% | 1.000,00 |
09.07.2025 | 1,83 | 1,91 | 1,83 | 1,88 | 0,00% | 471,00 |
08.07.2025 | 1,83 | 2,06 | 1,83 | 1,88 | -3,59% | 2.100,00 |
07.07.2025 | 1,83 | 1,96 | 1,83 | 1,95 | 4,84% | 3.500,00 |
04.07.2025 | 1,83 | 1,92 | 1,83 | 1,86 | -2,36% | - |
03.07.2025 | 1,83 | 1,97 | 1,83 | 1,91 | 0,26% | - |
02.07.2025 | 1,82 | 1,91 | 1,82 | 1,90 | 6,74% | 1.250,00 |
01.07.2025 | 1,83 | 1,91 | 1,77 | 1,78 | -1,93% | 250,00 |
30.06.2025 | 1,80 | 1,87 | 1,77 | 1,82 | 1,40% | - |
27.06.2025 | 1,88 | 1,88 | 1,78 | 1,79 | -4,53% | - |
26.06.2025 | 1,82 | 1,89 | 1,82 | 1,88 | 3,31% | 2.000,00 |
25.06.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 1,97% | - |
24.06.2025 | 1,79 | 1,80 | 1,74 | 1,78 | -1,11% | - |
23.06.2025 | 1,77 | 1,81 | 1,71 | 1,80 | 1,41% | 1.500,00 |
20.06.2025 | 1,84 | 1,85 | 1,78 | 1,78 | -3,79% | - |
19.06.2025 | 1,88 | 1,88 | 1,84 | 1,85 | -0,27% | - |
18.06.2025 | 1,75 | 1,89 | 1,75 | 1,85 | -1,33% | - |
17.06.2025 | 1,76 | 1,90 | 1,76 | 1,88 | -0,79% | 4.537,00 |
16.06.2025 | 1,91 | 1,92 | 1,87 | 1,89 | -2,58% | 1.000,00 |
13.06.2025 | 1,90 | 1,95 | 1,80 | 1,94 | 1,57% | 3.800,00 |
12.06.2025 | 1,90 | 1,97 | 1,89 | 1,91 | 0,53% | 2.070,00 |
11.06.2025 | 1,83 | 1,96 | 1,83 | 1,90 | -2,56% | 3.805,00 |
10.06.2025 | 1,94 | 2,06 | 1,90 | 1,95 | 0,52% | 3.000,00 |
09.06.2025 | 1,83 | 2,12 | 1,83 | 1,94 | 6,89% | 2.700,00 |
06.06.2025 | 1,75 | 1,82 | 1,72 | 1,82 | 4,01% | - |
05.06.2025 | 1,75 | 1,82 | 1,74 | 1,75 | -0,29% | - |
04.06.2025 | 1,76 | 1,77 | 1,72 | 1,75 | -1,13% | - |
03.06.2025 | 1,74 | 1,80 | 1,74 | 1,77 | 2,61% | 500,00 |
02.06.2025 | 1,61 | 1,74 | 1,61 | 1,73 | 6,15% | - |
30.05.2025 | 1,49 | 1,65 | 1,49 | 1,63 | 0,62% | - |
29.05.2025 | 1,67 | 1,68 | 1,62 | 1,62 | -3,58% | 2.400,00 |
28.05.2025 | 1,70 | 1,70 | 1,63 | 1,68 | -0,30% | 2.000,00 |
27.05.2025 | 1,64 | 1,73 | 1,61 | 1,68 | 2,44% | 2.000,00 |
26.05.2025 | 1,65 | 1,66 | 1,62 | 1,64 | -0,61% | 1.580,00 |
23.05.2025 | 1,67 | 1,72 | 1,64 | 1,65 | -1,79% | - |
22.05.2025 | 1,67 | 1,72 | 1,66 | 1,68 | 0,90% | - |
21.05.2025 | 1,68 | 1,73 | 1,64 | 1,67 | -0,30% | - |
20.05.2025 | 1,58 | 1,72 | 1,58 | 1,67 | -0,89% | - |
19.05.2025 | 1,46 | 1,70 | 1,46 | 1,69 | 4,98% | - |
16.05.2025 | 1,64 | 1,64 | 1,58 | 1,61 | -1,53% | - |
15.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 2,19% | - |
14.05.2025 | 1,68 | 1,69 | 1,56 | 1,60 | -5,34% | - |
13.05.2025 | 1,53 | 1,71 | 1,53 | 1,69 | 1,20% | - |
12.05.2025 | 1,83 | 1,83 | 1,64 | 1,67 | -4,58% | 855,00 |
09.05.2025 | 1,61 | 1,76 | 1,61 | 1,75 | 0,58% | 1.950,00 |
08.05.2025 | 1,74 | 1,75 | 1,67 | 1,74 | 0,00% | 2.000,00 |
07.05.2025 | 1,74 | 1,76 | 1,68 | 1,74 | 0,29% | - |
06.05.2025 | 1,46 | 1,76 | 1,46 | 1,73 | 9,15% | 5.100,00 |
05.05.2025 | 1,44 | 1,60 | 1,44 | 1,59 | 10,45% | 16.370,00 |
02.05.2025 | 1,44 | 1,45 | 1,41 | 1,44 | -4,65% | - |
30.04.2025 | 1,50 | 1,52 | 1,44 | 1,51 | 0,67% | 3.000,00 |
29.04.2025 | 1,49 | 1,51 | 1,46 | 1,50 | -0,66% | - |
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% | - |