2,535$
-1,74%
Echtzeit-Aktienkurs OSISKO DEVELOPMENT CORP.
Bid:
Ask:
Aktienkurse zur OSISKO DEVELOPMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 2,62 | 2,63 | 2,50 | 2,54 | -1,55% | 666.903,00 |
| 14.08.2025 | 2,53 | 2,65 | 2,51 | 2,58 | 1,98% | 1.139.848,00 |
| 13.08.2025 | 2,44 | 2,57 | 2,43 | 2,53 | -0,39% | 404.636,00 |
| 12.08.2025 | 2,58 | 2,58 | 2,50 | 2,54 | 0,00% | 388.996,00 |
| 11.08.2025 | 2,47 | 2,59 | 2,46 | 2,54 | 1,20% | 1.159.111,00 |
| 08.08.2025 | 2,56 | 2,59 | 2,51 | 2,51 | -1,95% | 607.354,00 |
| 07.08.2025 | 2,55 | 2,61 | 2,50 | 2,56 | 2,40% | 1.572.746,00 |
| 06.08.2025 | 2,39 | 2,54 | 2,34 | 2,50 | 7,30% | 1.812.518,00 |
| 05.08.2025 | 2,46 | 2,46 | 2,32 | 2,33 | -2,51% | 2.079.870,00 |
| 04.08.2025 | 2,25 | 2,46 | 2,24 | 2,39 | 7,66% | 1.399.234,00 |
| 01.08.2025 | 2,18 | 2,31 | 2,14 | 2,22 | 3,26% | 854.968,00 |
| 31.07.2025 | 2,17 | 2,23 | 2,14 | 2,15 | -1,83% | 631.118,00 |
| 30.07.2025 | 2,25 | 2,25 | 2,18 | 2,19 | -2,67% | 710.038,00 |
| 29.07.2025 | 2,30 | 2,30 | 2,22 | 2,25 | -1,75% | 376.248,00 |
| 28.07.2025 | 2,38 | 2,38 | 2,27 | 2,29 | -3,38% | 288.599,00 |
| 25.07.2025 | 2,40 | 2,44 | 2,31 | 2,37 | -2,07% | 388.400,00 |
| 24.07.2025 | 2,42 | 2,46 | 2,40 | 2,42 | -1,63% | 268.453,00 |
| 23.07.2025 | 2,48 | 2,52 | 2,45 | 2,46 | -0,81% | 536.540,00 |
| 22.07.2025 | 2,50 | 2,54 | 2,40 | 2,48 | 0,81% | 658.584,00 |
| 21.07.2025 | 2,55 | 2,63 | 2,46 | 2,46 | 0,82% | 1.589.069,00 |
| 18.07.2025 | 2,55 | 2,55 | 2,43 | 2,44 | -2,40% | 439.716,00 |
| 17.07.2025 | 2,53 | 2,55 | 2,50 | 2,50 | -0,79% | 442.511,00 |
| 16.07.2025 | 2,68 | 2,68 | 2,46 | 2,52 | -3,82% | 626.269,00 |
| 15.07.2025 | 2,67 | 2,70 | 2,58 | 2,62 | 0,00% | 999.181,00 |
| 14.07.2025 | 2,48 | 2,68 | 2,46 | 2,62 | 8,71% | 2.704.110,00 |
| 11.07.2025 | 2,33 | 2,48 | 2,22 | 2,41 | 6,17% | 1.574.856,00 |
| 10.07.2025 | 2,19 | 2,30 | 2,18 | 2,27 | 3,65% | 567.940,00 |
| 09.07.2025 | 2,18 | 2,24 | 2,18 | 2,19 | -0,90% | 585.214,00 |
| 08.07.2025 | 2,28 | 2,29 | 2,15 | 2,21 | -3,49% | 649.140,00 |
| 07.07.2025 | 2,24 | 2,30 | 2,16 | 2,29 | 1,33% | 426.154,00 |
| 03.07.2025 | 2,28 | 2,32 | 2,23 | 2,26 | 0,89% | 378.507,00 |
| 02.07.2025 | 2,13 | 2,26 | 2,10 | 2,24 | 6,67% | 549.962,00 |
| 01.07.2025 | 2,14 | 2,17 | 2,08 | 2,10 | -1,87% | 209.383,00 |
| 30.06.2025 | 2,06 | 2,16 | 2,06 | 2,14 | 1,90% | 149.087,00 |
| 27.06.2025 | 2,16 | 2,19 | 2,08 | 2,10 | -4,11% | 371.424,00 |
| 26.06.2025 | 2,12 | 2,21 | 2,12 | 2,19 | 3,79% | 197.470,00 |
| 25.06.2025 | 2,04 | 2,13 | 2,04 | 2,11 | 2,43% | 126.565,00 |
| 24.06.2025 | 2,08 | 2,08 | 2,01 | 2,06 | -1,44% | 491.637,00 |
| 23.06.2025 | 2,04 | 2,10 | 1,97 | 2,09 | 2,45% | 346.342,00 |
| 20.06.2025 | 2,12 | 2,14 | 2,04 | 2,04 | -4,23% | 143.727,00 |
| 18.06.2025 | 2,17 | 2,18 | 2,10 | 2,13 | -1,39% | 144.327,00 |
| 17.06.2025 | 2,19 | 2,20 | 2,13 | 2,16 | -0,92% | 230.903,00 |
| 16.06.2025 | 2,25 | 2,25 | 2,17 | 2,18 | -2,68% | 275.569,00 |
| 13.06.2025 | 2,24 | 2,29 | 2,19 | 2,24 | 0,45% | 411.446,00 |
| 12.06.2025 | 2,20 | 2,28 | 2,18 | 2,23 | 2,29% | 440.105,00 |
| 11.06.2025 | 2,18 | 2,24 | 2,18 | 2,18 | -2,24% | 213.017,00 |
| 10.06.2025 | 2,36 | 2,41 | 2,17 | 2,23 | 0,45% | 398.647,00 |
| 09.06.2025 | 2,13 | 2,42 | 2,10 | 2,22 | 6,73% | 1.916.961,00 |
| 06.06.2025 | 2,03 | 2,09 | 1,95 | 2,08 | 4,52% | 572.290,00 |
| 05.06.2025 | 2,00 | 2,09 | 1,99 | 1,99 | 0,00% | 1.112.129,00 |
| 04.06.2025 | 2,02 | 2,02 | 1,95 | 1,99 | -0,50% | 354.584,00 |
| 03.06.2025 | 1,97 | 2,06 | 1,97 | 2,00 | 1,01% | 471.482,00 |
| 02.06.2025 | 1,90 | 1,99 | 1,88 | 1,98 | 7,03% | 660.072,00 |
| 30.05.2025 | 1,87 | 1,88 | 1,82 | 1,85 | 1,09% | 46.107,00 |
| 29.05.2025 | 1,91 | 1,92 | 1,83 | 1,83 | -3,68% | 315.683,00 |
| 28.05.2025 | 1,94 | 1,94 | 1,84 | 1,90 | -1,04% | 288.231,00 |
| 27.05.2025 | 1,83 | 1,96 | 1,83 | 1,92 | 2,67% | 445.487,00 |
| 23.05.2025 | 1,89 | 1,95 | 1,86 | 1,87 | -1,06% | 494.638,00 |
| 22.05.2025 | 1,89 | 1,94 | 1,85 | 1,89 | 0,00% | 197.871,00 |
| 21.05.2025 | 1,94 | 1,94 | 1,86 | 1,89 | 0,53% | 230.874,00 |
| 20.05.2025 | 1,90 | 1,91 | 1,86 | 1,88 | -0,53% | 232.161,00 |
| 19.05.2025 | 1,80 | 1,92 | 1,79 | 1,89 | 6,78% | 563.489,00 |
| 16.05.2025 | 1,80 | 1,81 | 1,75 | 1,77 | -3,28% | 217.950,00 |
| 15.05.2025 | 1,80 | 1,83 | 1,78 | 1,83 | 1,10% | 121.043,00 |
| 14.05.2025 | 1,84 | 1,85 | 1,74 | 1,81 | -3,72% | 249.624,00 |
| 13.05.2025 | 1,85 | 1,91 | 1,83 | 1,88 | 2,17% | 453.515,00 |
| 12.05.2025 | 1,94 | 1,94 | 1,81 | 1,84 | -7,07% | 591.018,00 |
| 09.05.2025 | 1,99 | 2,00 | 1,92 | 1,98 | 2,06% | 561.998,00 |
| 08.05.2025 | 1,97 | 1,98 | 1,87 | 1,94 | -1,02% | 432.207,00 |
| 07.05.2025 | 2,06 | 2,06 | 1,90 | 1,96 | 0,51% | 556.102,00 |
| 06.05.2025 | 1,84 | 2,00 | 1,77 | 1,95 | 8,94% | 1.471.645,00 |
| 05.05.2025 | 1,72 | 1,82 | 1,71 | 1,79 | 9,82% | 1.631.525,00 |
| 02.05.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 1,24% | 128.597,00 |
| 01.05.2025 | 1,68 | 1,68 | 1,56 | 1,61 | -5,29% | 262.497,00 |
| 30.04.2025 | 1,67 | 1,72 | 1,63 | 1,70 | 0,59% | 436.242,00 |
| 29.04.2025 | 1,67 | 1,72 | 1,66 | 1,69 | -0,59% | 469.976,00 |
| 28.04.2025 | 1,62 | 1,71 | 1,51 | 1,70 | 3,03% | 752.156,00 |
| 25.04.2025 | 1,67 | 1,73 | 1,62 | 1,65 | -2,94% | 142.843,00 |
| 24.04.2025 | 1,70 | 1,72 | 1,63 | 1,70 | 5,59% | 403.412,00 |
| 23.04.2025 | 1,69 | 1,69 | 1,60 | 1,61 | -2,42% | 288.624,00 |
| 22.04.2025 | 1,76 | 1,78 | 1,65 | 1,65 | -3,51% | 251.217,00 |
| 21.04.2025 | 1,71 | 1,75 | 1,63 | 1,71 | 1,18% | 485.050,00 |
| 17.04.2025 | 1,73 | 1,73 | 1,62 | 1,69 | -1,74% | 371.949,00 |
| 16.04.2025 | 1,70 | 1,76 | 1,65 | 1,72 | 4,24% | 700.301,00 |
| 15.04.2025 | 1,68 | 1,71 | 1,63 | 1,65 | 0,00% | 239.454,00 |
| 14.04.2025 | 1,60 | 1,70 | 1,56 | 1,65 | 3,77% | 913.621,00 |
| 11.04.2025 | 1,61 | 1,63 | 1,58 | 1,59 | 1,27% | 1.036.894,00 |
| 10.04.2025 | 1,43 | 1,61 | 1,43 | 1,57 | 6,08% | 462.734,00 |
| 09.04.2025 | 1,44 | 1,50 | 1,39 | 1,48 | 5,71% | 537.088,00 |
| 08.04.2025 | 1,44 | 1,48 | 1,36 | 1,40 | -1,41% | 323.861,00 |
| 07.04.2025 | 1,40 | 1,46 | 1,36 | 1,42 | -1,39% | 196.551,00 |
| 04.04.2025 | 1,56 | 1,56 | 1,36 | 1,44 | -7,69% | 596.344,00 |
| 03.04.2025 | 1,48 | 1,62 | 1,42 | 1,56 | 4,70% | 1.341.926,00 |
| 02.04.2025 | 1,56 | 1,60 | 1,49 | 1,49 | -3,87% | 190.135,00 |
| 01.04.2025 | 1,50 | 1,62 | 1,49 | 1,55 | 4,03% | 1.042.878,00 |
| 31.03.2025 | 1,50 | 1,55 | 1,45 | 1,49 | 0,00% | 190.690,00 |
| 28.03.2025 | 1,49 | 1,51 | 1,45 | 1,49 | -0,67% | 161.501,00 |
| 27.03.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 1,35% | 227.023,00 |
| 26.03.2025 | 1,55 | 1,55 | 1,47 | 1,48 | -3,27% | 340.840,00 |
| 25.03.2025 | 1,53 | 1,55 | 1,49 | 1,53 | 2,68% | 169.857,00 |