2,320€
4,50%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 2,25 | 2,32 | 2,22 | 2,32 | 4,98% | - |
| 02.07.2026 | 2,22 | 2,31 | 2,18 | 2,21 | -0,90% | - |
| 01.07.2026 | 2,15 | 2,27 | 2,14 | 2,23 | 3,72% | - |
| 30.06.2026 | 2,16 | 2,16 | 2,13 | 2,15 | 2,38% | - |
| 29.06.2026 | 2,12 | 2,13 | 2,10 | 2,10 | -3,23% | - |
| 26.06.2026 | 2,10 | 2,20 | 2,10 | 2,17 | 3,33% | - |
| 25.06.2026 | 2,08 | 2,17 | 2,04 | 2,10 | -2,78% | - |
| 24.06.2026 | 2,16 | 2,20 | 2,16 | 2,16 | -0,46% | - |
| 23.06.2026 | 2,22 | 2,23 | 2,06 | 2,17 | -3,13% | - |
| 22.06.2026 | 2,29 | 2,35 | 2,21 | 2,24 | -0,88% | - |
| 19.06.2026 | 2,31 | 2,32 | 2,23 | 2,26 | -4,24% | - |
| 18.06.2026 | 2,37 | 2,46 | 2,36 | 2,36 | -0,42% | - |
| 17.06.2026 | 2,41 | 2,49 | 2,37 | 2,37 | -1,25% | - |
| 16.06.2026 | 2,34 | 2,43 | 2,34 | 2,40 | 2,56% | - |
| 15.06.2026 | 2,35 | 2,45 | 2,34 | 2,34 | 4,00% | - |
| 12.06.2026 | 2,16 | 2,33 | 2,12 | 2,25 | 6,13% | - |
| 11.06.2026 | 2,16 | 2,20 | 2,07 | 2,12 | 0,00% | - |
| 10.06.2026 | 2,11 | 2,14 | 2,02 | 2,12 | -0,47% | - |
| 09.06.2026 | 2,14 | 2,22 | 2,13 | 2,13 | 0,47% | - |
| 08.06.2026 | 2,16 | 2,25 | 2,11 | 2,12 | -0,93% | 14.000,00 |
| 05.06.2026 | 2,30 | 2,36 | 2,13 | 2,14 | -6,14% | - |
| 04.06.2026 | 2,26 | 2,38 | 2,25 | 2,28 | -0,44% | - |
| 03.06.2026 | 2,37 | 2,38 | 2,25 | 2,29 | -3,78% | - |
| 02.06.2026 | 2,39 | 2,44 | 2,33 | 2,38 | -0,83% | - |
| 01.06.2026 | 2,41 | 2,41 | 2,30 | 2,40 | 0,42% | 22.000,00 |
| 29.05.2026 | 2,34 | 2,44 | 2,32 | 2,39 | 0,42% | 19.000,00 |
| 28.05.2026 | 2,28 | 2,46 | 2,21 | 2,38 | 3,48% | 6.000,00 |
| 27.05.2026 | 2,38 | 2,39 | 2,27 | 2,30 | -3,77% | 3.400,00 |
| 26.05.2026 | 2,37 | 2,42 | 2,29 | 2,39 | 0,84% | - |
| 25.05.2026 | 2,32 | 2,41 | 2,32 | 2,37 | 2,60% | - |
| 22.05.2026 | 2,32 | 2,44 | 2,28 | 2,31 | 3,13% | - |
| 21.05.2026 | 2,20 | 2,29 | 2,14 | 2,24 | -10,04% | - |
| 20.05.2026 | 2,47 | 2,58 | 2,41 | 2,49 | 1,63% | - |
| 19.05.2026 | 2,50 | 2,55 | 2,41 | 2,45 | -2,39% | - |
| 18.05.2026 | 2,61 | 2,65 | 2,51 | 2,51 | -6,69% | - |
| 15.05.2026 | 2,85 | 2,86 | 2,62 | 2,69 | -6,27% | - |
| 14.05.2026 | 2,89 | 2,93 | 2,76 | 2,87 | -1,03% | - |
| 13.05.2026 | 2,91 | 2,92 | 2,85 | 2,90 | 1,40% | - |
| 12.05.2026 | 2,95 | 2,95 | 2,85 | 2,86 | -0,35% | - |
| 11.05.2026 | 2,80 | 2,92 | 2,79 | 2,87 | 2,87% | - |
| 08.05.2026 | 2,80 | 2,90 | 2,74 | 2,79 | -0,71% | - |
| 07.05.2026 | 2,82 | 2,94 | 2,80 | 2,81 | -0,35% | - |
| 06.05.2026 | 2,69 | 2,94 | 2,69 | 2,82 | 4,44% | - |
| 05.05.2026 | 2,51 | 2,70 | 2,51 | 2,70 | 7,14% | - |
| 04.05.2026 | 2,56 | 2,59 | 2,51 | 2,52 | -1,56% | - |
| 30.04.2026 | 2,54 | 2,64 | 2,51 | 2,56 | -0,39% | - |
| 29.04.2026 | 2,62 | 2,63 | 2,51 | 2,57 | -1,15% | 4.250,00 |
| 28.04.2026 | 2,72 | 2,73 | 2,57 | 2,60 | -5,45% | - |
| 27.04.2026 | 2,75 | 2,79 | 2,66 | 2,75 | 0,00% | - |
| 24.04.2026 | 2,88 | 2,94 | 2,75 | 2,75 | -3,51% | - |
| 23.04.2026 | 2,96 | 3,02 | 2,80 | 2,85 | -5,00% | - |
| 22.04.2026 | 2,99 | 3,09 | 2,99 | 3,00 | -1,32% | - |
| 21.04.2026 | 3,20 | 3,25 | 2,99 | 3,04 | -4,40% | - |
| 20.04.2026 | 3,10 | 3,22 | 3,03 | 3,18 | 2,58% | 90.000,00 |
| 17.04.2026 | 2,86 | 3,17 | 2,86 | 3,10 | 7,64% | - |
| 16.04.2026 | 2,84 | 2,90 | 2,84 | 2,88 | 1,05% | - |
| 15.04.2026 | 2,90 | 2,91 | 2,81 | 2,85 | -2,06% | - |
| 14.04.2026 | 2,84 | 2,93 | 2,84 | 2,91 | 2,83% | - |
| 13.04.2026 | 2,82 | 2,85 | 2,73 | 2,83 | 1,07% | - |
| 10.04.2026 | 2,80 | 2,85 | 2,79 | 2,80 | -0,71% | - |
| 09.04.2026 | 2,84 | 2,91 | 2,77 | 2,82 | -0,70% | - |
| 08.04.2026 | 2,87 | 3,02 | 2,82 | 2,84 | -0,35% | - |
| 07.04.2026 | 2,82 | 2,88 | 2,73 | 2,85 | -0,70% | - |
| 02.04.2026 | 2,86 | 2,91 | 2,70 | 2,87 | 0,00% | - |
| 01.04.2026 | 2,91 | 2,95 | 2,87 | 2,87 | 2,14% | - |
| 31.03.2026 | 2,66 | 2,85 | 2,66 | 2,81 | 5,64% | - |
| 30.03.2026 | 2,61 | 2,73 | 2,58 | 2,66 | 4,31% | - |
| 27.03.2026 | 2,51 | 2,59 | 2,43 | 2,55 | 2,41% | - |
| 26.03.2026 | 2,59 | 2,67 | 2,47 | 2,49 | -3,86% | - |
| 25.03.2026 | 2,56 | 2,72 | 2,54 | 2,59 | 0,78% | - |
| 24.03.2026 | 2,55 | 2,60 | 2,45 | 2,57 | 1,58% | - |
| 23.03.2026 | 2,42 | 2,61 | 2,20 | 2,53 | 2,85% | - |
| 20.03.2026 | 2,74 | 2,78 | 2,39 | 2,46 | -11,19% | 30.000,00 |
| 19.03.2026 | 2,93 | 2,95 | 2,54 | 2,77 | -3,48% | 2.000,00 |
| 18.03.2026 | 3,14 | 3,16 | 2,87 | 2,87 | -8,60% | - |
| 17.03.2026 | 3,21 | 3,28 | 3,11 | 3,14 | -1,88% | - |
| 16.03.2026 | 3,25 | 3,33 | 3,12 | 3,20 | -1,54% | - |
| 13.03.2026 | 3,47 | 3,50 | 3,21 | 3,25 | -6,34% | - |
| 12.03.2026 | 3,67 | 3,71 | 3,43 | 3,47 | -5,96% | 5.740,00 |
| 11.03.2026 | 3,81 | 3,83 | 3,60 | 3,69 | -3,40% | - |
| 10.03.2026 | 3,61 | 3,85 | 3,55 | 3,82 | 6,11% | - |
| 09.03.2026 | 3,66 | 3,69 | 3,43 | 3,60 | -2,96% | - |
| 06.03.2026 | 3,69 | 3,73 | 3,55 | 3,71 | 0,54% | - |
| 05.03.2026 | 3,85 | 3,89 | 3,60 | 3,69 | -3,91% | - |
| 04.03.2026 | 3,92 | 4,01 | 3,83 | 3,84 | -1,79% | - |
| 03.03.2026 | 4,07 | 4,12 | 3,71 | 3,91 | -4,40% | - |
| 02.03.2026 | 3,92 | 4,14 | 3,89 | 4,09 | 4,34% | - |
| 27.02.2026 | 3,88 | 3,97 | 3,79 | 3,92 | 0,77% | 219.100,00 |
| 26.02.2026 | 3,68 | 3,93 | 3,67 | 3,89 | 5,71% | - |
| 25.02.2026 | 3,54 | 3,73 | 3,53 | 3,68 | 3,37% | - |
| 24.02.2026 | 3,21 | 3,65 | 3,19 | 3,56 | 10,22% | 12.470,00 |
| 23.02.2026 | 3,15 | 3,29 | 3,15 | 3,23 | 1,57% | 28.000,00 |
| 20.02.2026 | 3,18 | 3,21 | 3,07 | 3,18 | 1,60% | - |
| 19.02.2026 | 3,11 | 3,21 | 3,03 | 3,13 | 1,29% | - |
| 18.02.2026 | 3,01 | 3,15 | 2,99 | 3,09 | 2,66% | - |
| 17.02.2026 | 3,09 | 3,10 | 2,87 | 3,01 | -2,90% | - |
| 16.02.2026 | 3,10 | 3,11 | 3,10 | 3,10 | -0,32% | - |
| 13.02.2026 | 3,16 | 3,32 | 3,09 | 3,11 | -0,32% | - |
| 12.02.2026 | 3,38 | 3,49 | 3,12 | 3,12 | -7,96% | - |
| 11.02.2026 | 3,29 | 3,43 | 3,29 | 3,39 | 2,73% | 9.100,00 |