2,800€
-4,76%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 2,99 | 3,03 | 2,87 | 2,90 | -3,01% | 1.600,00 |
| 23.10.2025 | 3,00 | 3,01 | 2,99 | 2,99 | 3,82% | - |
| 22.10.2025 | 2,84 | 2,93 | 2,73 | 2,88 | 1,05% | - |
| 21.10.2025 | 3,15 | 3,15 | 2,78 | 2,85 | -4,36% | 3.600,00 |
| 20.10.2025 | 3,01 | 3,18 | 2,98 | 2,98 | -0,67% | 1.274,00 |
| 17.10.2025 | 3,20 | 3,21 | 2,92 | 3,00 | -6,25% | 6.060,00 |
| 16.10.2025 | 3,18 | 3,33 | 3,11 | 3,20 | 2,89% | 900,00 |
| 15.10.2025 | 3,08 | 3,27 | 3,06 | 3,11 | -0,64% | 3.304,00 |
| 14.10.2025 | 3,09 | 3,16 | 2,98 | 3,13 | 2,29% | 250,00 |
| 13.10.2025 | 3,12 | 3,17 | 2,96 | 3,06 | 2,34% | 1.000,00 |
| 10.10.2025 | 2,96 | 3,22 | 2,91 | 2,99 | 1,70% | 8.000,00 |
| 09.10.2025 | 3,25 | 3,27 | 2,90 | 2,94 | -7,26% | 10.050,00 |
| 08.10.2025 | 3,15 | 3,22 | 3,06 | 3,17 | 4,97% | 800,00 |
| 07.10.2025 | 3,12 | 3,20 | 2,96 | 3,02 | -0,66% | 300,00 |
| 06.10.2025 | 2,96 | 3,12 | 2,95 | 3,04 | 5,19% | 400,00 |
| 03.10.2025 | 2,84 | 2,92 | 2,82 | 2,89 | -1,03% | - |
| 02.10.2025 | 2,90 | 2,93 | 2,89 | 2,92 | 1,04% | - |
| 01.10.2025 | 2,89 | 3,00 | 2,86 | 2,89 | -1,37% | 800,00 |
| 30.09.2025 | 2,99 | 3,08 | 2,88 | 2,93 | -0,34% | 500,00 |
| 29.09.2025 | 2,90 | 3,06 | 2,84 | 2,94 | 3,52% | 2.160,00 |
| 26.09.2025 | 2,72 | 2,86 | 2,70 | 2,84 | 4,41% | 1.000,00 |
| 25.09.2025 | 2,74 | 2,86 | 2,68 | 2,72 | -1,81% | 4.000,00 |
| 24.09.2025 | 2,77 | 2,77 | 2,76 | 2,77 | 0,36% | - |
| 23.09.2025 | 2,62 | 2,80 | 2,58 | 2,76 | 4,55% | 10.368,00 |
| 22.09.2025 | 2,68 | 2,73 | 2,62 | 2,64 | 0,00% | 450,00 |
| 19.09.2025 | 2,48 | 2,64 | 2,48 | 2,64 | 7,32% | - |
| 18.09.2025 | 2,43 | 2,52 | 2,40 | 2,46 | 0,00% | - |
| 17.09.2025 | 2,46 | 2,52 | 2,44 | 2,46 | -1,60% | 2.000,00 |
| 16.09.2025 | 2,61 | 2,63 | 2,44 | 2,50 | -4,58% | 17.595,00 |
| 15.09.2025 | 2,58 | 2,72 | 2,58 | 2,62 | -1,87% | - |
| 12.09.2025 | 2,66 | 2,67 | 2,66 | 2,67 | -0,37% | - |
| 11.09.2025 | 2,69 | 2,76 | 2,66 | 2,68 | -1,11% | 1.600,00 |
| 10.09.2025 | 2,63 | 2,74 | 2,63 | 2,71 | 2,65% | 815,00 |
| 09.09.2025 | 2,45 | 2,68 | 2,45 | 2,64 | 4,76% | 4.400,00 |
| 08.09.2025 | 2,60 | 2,61 | 2,44 | 2,52 | 0,00% | 4.800,00 |
| 05.09.2025 | 2,36 | 2,58 | 2,34 | 2,52 | 6,78% | 1.200,00 |
| 04.09.2025 | 2,47 | 2,47 | 2,35 | 2,36 | -3,28% | 1.250,00 |
| 03.09.2025 | 2,37 | 2,48 | 2,36 | 2,44 | 3,39% | 8.066,00 |
| 02.09.2025 | 2,42 | 2,44 | 2,33 | 2,36 | 0,43% | 22.008,00 |
| 01.09.2025 | 2,32 | 2,35 | 2,32 | 2,35 | 1,29% | 7.394,00 |
| 29.08.2025 | 2,39 | 2,42 | 2,32 | 2,32 | -2,52% | 7.000,00 |
| 28.08.2025 | 2,40 | 2,45 | 2,36 | 2,38 | -0,83% | 808,00 |
| 27.08.2025 | 2,47 | 2,54 | 2,36 | 2,40 | -2,44% | 1.577,00 |
| 26.08.2025 | 2,25 | 2,50 | 2,24 | 2,46 | 9,33% | 5.821,00 |
| 25.08.2025 | 2,24 | 2,30 | 2,22 | 2,25 | 1,35% | 12.340,00 |
| 22.08.2025 | 2,22 | 2,26 | 2,16 | 2,22 | 0,45% | - |
| 21.08.2025 | 2,08 | 2,22 | 1,92 | 2,21 | 7,28% | 16.500,00 |
| 20.08.2025 | 2,18 | 2,18 | 2,05 | 2,06 | -2,37% | 1.580,00 |
| 19.08.2025 | 2,18 | 2,21 | 2,09 | 2,11 | -3,21% | 22.000,00 |
| 18.08.2025 | 2,20 | 2,20 | 2,13 | 2,18 | 0,00% | - |
| 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 |