3,720$
5,38%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 3,68 | 3,77 | 3,65 | 3,73 | 5,52% | 62.350,00 |
| 09.01.2026 | 3,63 | 3,65 | 3,53 | 3,53 | -0,84% | 1.172.695,00 |
| 08.01.2026 | 3,48 | 3,58 | 3,40 | 3,56 | 0,28% | 945.041,00 |
| 07.01.2026 | 3,51 | 3,58 | 3,41 | 3,55 | -1,11% | 926.369,00 |
| 06.01.2026 | 3,55 | 3,65 | 3,53 | 3,59 | 1,70% | 1.661.174,00 |
| 05.01.2026 | 3,58 | 3,74 | 3,53 | 3,53 | 0,28% | 1.149.963,00 |
| 02.01.2026 | 3,50 | 3,60 | 3,37 | 3,52 | 0,86% | 1.324.148,00 |
| 31.12.2025 | 3,51 | 3,61 | 3,44 | 3,49 | -1,97% | 1.115.622,00 |
| 30.12.2025 | 3,61 | 3,65 | 3,54 | 3,56 | 0,56% | 872.802,00 |
| 29.12.2025 | 3,53 | 3,59 | 3,39 | 3,54 | -4,07% | 1.467.465,00 |
| 26.12.2025 | 3,70 | 3,75 | 3,63 | 3,69 | 1,10% | 771.471,00 |
| 24.12.2025 | 3,65 | 3,72 | 3,62 | 3,65 | -0,54% | 541.289,00 |
| 23.12.2025 | 3,67 | 3,72 | 3,53 | 3,67 | -0,27% | 1.864.885,00 |
| 22.12.2025 | 3,94 | 3,99 | 3,67 | 3,68 | -2,39% | 2.303.091,00 |
| 19.12.2025 | 3,75 | 3,85 | 3,72 | 3,77 | 1,07% | 2.722.915,00 |
| 18.12.2025 | 3,66 | 3,76 | 3,61 | 3,73 | 2,19% | 1.489.702,00 |
| 17.12.2025 | 3,75 | 3,81 | 3,62 | 3,65 | 0,27% | 1.145.760,00 |
| 16.12.2025 | 3,79 | 3,90 | 3,61 | 3,64 | -4,21% | 1.241.372,00 |
| 15.12.2025 | 4,12 | 4,18 | 3,79 | 3,80 | -6,40% | 1.494.953,00 |
| 12.12.2025 | 4,15 | 4,21 | 3,94 | 4,06 | 0,74% | 1.714.396,00 |
| 11.12.2025 | 3,72 | 4,08 | 3,65 | 4,03 | 8,92% | 2.070.370,00 |
| 10.12.2025 | 3,68 | 3,73 | 3,57 | 3,70 | 0,82% | 921.438,00 |
| 09.12.2025 | 3,58 | 3,68 | 3,53 | 3,67 | 2,80% | 1.321.989,00 |
| 08.12.2025 | 3,64 | 3,67 | 3,55 | 3,57 | -1,38% | 972.215,00 |
| 05.12.2025 | 3,59 | 3,67 | 3,53 | 3,62 | 1,69% | 919.834,00 |
| 04.12.2025 | 3,50 | 3,63 | 3,46 | 3,56 | 0,85% | 778.663,00 |
| 03.12.2025 | 3,39 | 3,54 | 3,39 | 3,53 | 2,32% | 796.240,00 |
| 02.12.2025 | 3,50 | 3,51 | 3,38 | 3,45 | -1,43% | 1.515.163,00 |
| 01.12.2025 | 3,55 | 3,60 | 3,43 | 3,50 | -0,85% | 1.570.097,00 |
| 28.11.2025 | 3,41 | 3,59 | 3,39 | 3,53 | 4,13% | 1.304.269,00 |
| 26.11.2025 | 3,34 | 3,44 | 3,29 | 3,39 | 3,35% | 2.414.859,00 |
| 25.11.2025 | 3,30 | 3,33 | 3,19 | 3,28 | 0,31% | 1.464.680,00 |
| 24.11.2025 | 3,15 | 3,30 | 3,14 | 3,27 | 4,81% | 878.835,00 |
| 21.11.2025 | 3,10 | 3,13 | 3,02 | 3,12 | 0,65% | 1.034.850,00 |
| 20.11.2025 | 3,32 | 3,36 | 3,08 | 3,10 | -5,49% | 807.926,00 |
| 19.11.2025 | 3,26 | 3,37 | 3,25 | 3,28 | 3,14% | 1.076.961,00 |
| 18.11.2025 | 3,17 | 3,23 | 3,10 | 3,18 | 0,63% | 660.465,00 |
| 17.11.2025 | 3,26 | 3,34 | 3,13 | 3,16 | -4,53% | 538.488,00 |
| 14.11.2025 | 3,13 | 3,34 | 3,08 | 3,31 | 0,91% | 1.489.893,00 |
| 13.11.2025 | 3,45 | 3,47 | 3,28 | 3,28 | -4,37% | 773.710,00 |
| 12.11.2025 | 3,33 | 3,49 | 3,29 | 3,43 | 3,94% | 1.419.129,00 |
| 11.11.2025 | 3,26 | 3,36 | 3,21 | 3,30 | 2,17% | 1.564.399,00 |
| 10.11.2025 | 3,07 | 3,24 | 3,07 | 3,23 | 6,95% | 1.688.370,00 |
| 07.11.2025 | 3,00 | 3,06 | 2,93 | 3,02 | 2,37% | 639.330,00 |
| 06.11.2025 | 3,06 | 3,12 | 2,93 | 2,95 | -3,28% | 782.964,00 |
| 05.11.2025 | 2,97 | 3,12 | 2,92 | 3,05 | 4,45% | 1.887.501,00 |
| 04.11.2025 | 3,04 | 3,15 | 2,91 | 2,92 | -8,46% | 1.237.619,00 |
| 03.11.2025 | 3,10 | 3,22 | 3,03 | 3,19 | 3,24% | 1.358.201,00 |
| 31.10.2025 | 3,10 | 3,15 | 3,05 | 3,09 | 0,65% | 1.158.062,00 |
| 30.10.2025 | 3,11 | 3,13 | 3,01 | 3,07 | 0,33% | 1.165.777,00 |
| 29.10.2025 | 3,06 | 3,14 | 2,97 | 3,06 | 3,73% | 2.453.341,00 |
| 28.10.2025 | 3,04 | 3,06 | 2,93 | 2,95 | -4,22% | 2.446.840,00 |
| 27.10.2025 | 3,17 | 3,28 | 2,95 | 3,08 | -5,23% | 2.255.713,00 |
| 24.10.2025 | 3,43 | 3,50 | 3,25 | 3,25 | -6,34% | 2.622.644,00 |
| 23.10.2025 | 3,50 | 3,50 | 3,41 | 3,47 | 0,29% | 951.385,00 |
| 22.10.2025 | 3,26 | 3,46 | 3,16 | 3,46 | 5,49% | 1.823.673,00 |
| 21.10.2025 | 3,39 | 3,40 | 3,23 | 3,28 | -10,14% | 2.641.659,00 |
| 20.10.2025 | 3,57 | 3,71 | 3,48 | 3,65 | 4,89% | 2.009.462,00 |
| 17.10.2025 | 3,63 | 3,69 | 3,40 | 3,48 | -6,45% | 2.409.653,00 |
| 16.10.2025 | 3,75 | 3,89 | 3,61 | 3,72 | 0,27% | 4.146.973,00 |
| 15.10.2025 | 3,67 | 3,80 | 3,56 | 3,71 | 3,34% | 2.917.965,00 |
| 14.10.2025 | 3,50 | 3,69 | 3,44 | 3,59 | 1,13% | 1.822.486,00 |
| 13.10.2025 | 3,53 | 3,66 | 3,52 | 3,55 | 2,90% | 1.120.912,00 |
| 10.10.2025 | 3,44 | 3,51 | 3,37 | 3,45 | 0,58% | 1.572.730,00 |
| 09.10.2025 | 3,77 | 3,79 | 3,35 | 3,43 | -8,78% | 4.327.444,00 |
| 08.10.2025 | 3,63 | 3,81 | 3,63 | 3,76 | 5,62% | 2.009.543,00 |
| 07.10.2025 | 3,65 | 3,74 | 3,53 | 3,56 | -1,93% | 1.763.335,00 |
| 06.10.2025 | 3,47 | 3,66 | 3,45 | 3,63 | 6,92% | 2.715.529,00 |
| 03.10.2025 | 3,37 | 3,42 | 3,34 | 3,40 | 2,26% | 488.545,00 |
| 02.10.2025 | 3,44 | 3,44 | 3,19 | 3,32 | -2,06% | 1.136.162,00 |
| 01.10.2025 | 3,45 | 3,53 | 3,35 | 3,39 | 0,00% | 1.092.308,00 |
| 30.09.2025 | 3,47 | 3,50 | 3,32 | 3,39 | -1,17% | 1.012.390,00 |
| 29.09.2025 | 3,46 | 3,59 | 3,39 | 3,43 | 3,31% | 2.250.066,00 |
| 26.09.2025 | 3,21 | 3,34 | 3,19 | 3,32 | 5,06% | 1.271.926,00 |
| 25.09.2025 | 3,24 | 3,24 | 3,12 | 3,16 | -0,94% | 756.282,00 |
| 24.09.2025 | 3,35 | 3,40 | 3,16 | 3,19 | -1,85% | 1.681.574,00 |
| 23.09.2025 | 3,10 | 3,31 | 3,04 | 3,25 | 5,52% | 3.240.540,00 |
| 22.09.2025 | 3,20 | 3,26 | 3,08 | 3,08 | -1,91% | 1.045.764,00 |
| 19.09.2025 | 2,92 | 3,14 | 2,91 | 3,14 | 7,53% | 1.206.296,00 |
| 18.09.2025 | 2,93 | 2,94 | 2,80 | 2,92 | 2,10% | 826.344,00 |
| 17.09.2025 | 2,90 | 2,99 | 2,86 | 2,86 | -1,38% | 753.342,00 |
| 16.09.2025 | 3,09 | 3,09 | 2,88 | 2,90 | -5,54% | 1.267.827,00 |
| 15.09.2025 | 3,10 | 3,21 | 3,06 | 3,07 | -0,65% | 1.019.019,00 |
| 12.09.2025 | 3,19 | 3,19 | 3,08 | 3,09 | -1,28% | 994.284,00 |
| 11.09.2025 | 3,20 | 3,22 | 3,12 | 3,13 | -1,57% | 1.031.654,00 |
| 10.09.2025 | 3,11 | 3,21 | 3,09 | 3,18 | 3,25% | 1.635.457,00 |
| 09.09.2025 | 2,99 | 3,14 | 2,92 | 3,08 | 6,57% | 2.431.886,00 |
| 08.09.2025 | 2,99 | 3,08 | 2,87 | 2,89 | -2,36% | 1.270.532,00 |
| 05.09.2025 | 2,90 | 3,03 | 2,79 | 2,96 | 7,64% | 2.062.343,00 |
| 04.09.2025 | 2,84 | 2,85 | 2,73 | 2,75 | -3,51% | 1.043.690,00 |
| 03.09.2025 | 2,78 | 2,89 | 2,78 | 2,85 | 3,26% | 1.407.069,00 |
| 02.09.2025 | 2,80 | 2,84 | 2,69 | 2,76 | 1,47% | 1.599.843,00 |
| 29.08.2025 | 2,78 | 2,82 | 2,71 | 2,72 | -2,16% | 1.120.720,00 |
| 28.08.2025 | 2,80 | 2,87 | 2,76 | 2,78 | -0,71% | 1.228.943,00 |
| 27.08.2025 | 2,88 | 2,88 | 2,73 | 2,80 | -2,44% | 968.155,00 |
| 26.08.2025 | 2,64 | 2,91 | 2,62 | 2,87 | 9,96% | 2.486.261,00 |
| 25.08.2025 | 2,61 | 2,68 | 2,60 | 2,61 | 0,00% | 800.113,00 |
| 22.08.2025 | 2,58 | 2,65 | 2,51 | 2,61 | 1,16% | 815.828,00 |
| 21.08.2025 | 2,41 | 2,58 | 2,39 | 2,58 | 7,50% | 1.124.112,00 |
| 20.08.2025 | 2,54 | 2,58 | 2,39 | 2,40 | -2,04% | 550.031,00 |