3,640$
-1,62%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 3,68 | 3,84 | 3,60 | 3,64 | -1,62% | 446.800,00 |
| 13.03.2026 | 3,98 | 4,11 | 3,67 | 3,70 | -7,50% | 2.885.277,00 |
| 12.03.2026 | 4,23 | 4,30 | 3,94 | 4,00 | -6,10% | 2.354.068,00 |
| 11.03.2026 | 4,36 | 4,36 | 4,17 | 4,26 | -4,48% | 2.348.196,00 |
| 10.03.2026 | 4,31 | 4,50 | 4,27 | 4,46 | 4,94% | 20.062,00 |
| 09.03.2026 | 4,12 | 4,27 | 3,96 | 4,25 | -1,16% | 20.062,00 |
| 06.03.2026 | 4,23 | 4,34 | 4,11 | 4,30 | 0,47% | 20.062,00 |
| 05.03.2026 | 4,39 | 4,39 | 4,17 | 4,28 | -4,04% | 20.062,00 |
| 04.03.2026 | 4,69 | 4,71 | 4,46 | 4,46 | -2,19% | 20.062,00 |
| 03.03.2026 | 4,46 | 4,66 | 4,30 | 4,56 | -4,60% | 20.062,00 |
| 02.03.2026 | 4,69 | 4,79 | 4,53 | 4,78 | 0,42% | 20.062,00 |
| 27.02.2026 | 4,69 | 4,80 | 4,58 | 4,76 | 3,70% | 20.062,00 |
| 26.02.2026 | 4,25 | 4,64 | 4,25 | 4,59 | 5,52% | 20.062,00 |
| 25.02.2026 | 4,23 | 4,42 | 4,18 | 4,35 | 3,82% | 20.062,00 |
| 24.02.2026 | 3,76 | 4,30 | 3,76 | 4,19 | 8,55% | 20.062,00 |
| 23.02.2026 | 3,78 | 3,91 | 3,77 | 3,86 | 3,21% | 20.062,00 |
| 20.02.2026 | 3,82 | 3,82 | 3,61 | 3,74 | 0,00% | 1.984.926,00 |
| 19.02.2026 | 3,72 | 3,79 | 3,57 | 3,74 | 2,75% | 1.612.466,00 |
| 18.02.2026 | 3,63 | 3,71 | 3,55 | 3,64 | 2,25% | 2.240.372,00 |
| 17.02.2026 | 3,72 | 3,76 | 3,40 | 3,56 | -3,78% | 1.889.401,00 |
| 13.02.2026 | 3,82 | 3,93 | 3,67 | 3,70 | -1,60% | 3.621.631,00 |
| 12.02.2026 | 4,01 | 4,17 | 3,74 | 3,76 | -6,23% | 3.300.197,00 |
| 11.02.2026 | 4,03 | 4,08 | 3,90 | 4,01 | 1,78% | 3.455.522,00 |
| 10.02.2026 | 3,90 | 4,00 | 3,86 | 3,94 | 0,51% | 2.400.183,00 |
| 09.02.2026 | 3,67 | 3,95 | 3,67 | 3,92 | 7,99% | 3.943.261,00 |
| 06.02.2026 | 3,39 | 3,64 | 3,35 | 3,63 | 8,36% | 2.698.116,00 |
| 05.02.2026 | 3,52 | 3,57 | 3,35 | 3,35 | -9,46% | 2.860.853,00 |
| 04.02.2026 | 3,60 | 3,76 | 3,53 | 3,70 | 5,11% | 3.966.991,00 |
| 03.02.2026 | 3,68 | 3,68 | 3,40 | 3,52 | 4,14% | 5.816.293,00 |
| 02.02.2026 | 3,27 | 3,42 | 3,20 | 3,38 | 0,90% | 2.365.678,00 |
| 30.01.2026 | 3,55 | 3,67 | 3,27 | 3,35 | -13,44% | 4.521.326,00 |
| 29.01.2026 | 3,90 | 3,95 | 3,59 | 3,87 | 0,26% | 4.400.293,00 |
| 28.01.2026 | 3,88 | 4,15 | 3,82 | 3,86 | 1,31% | 7.157.368,00 |
| 27.01.2026 | 3,61 | 3,81 | 3,55 | 3,81 | -1,04% | 9.281.419,00 |
| 26.01.2026 | 4,00 | 4,13 | 3,85 | 3,85 | 0,00% | 2.626.311,00 |
| 23.01.2026 | 3,92 | 3,98 | 3,80 | 3,85 | -0,26% | 1.755.593,00 |
| 22.01.2026 | 3,60 | 3,93 | 3,60 | 3,86 | 7,22% | 2.987.295,00 |
| 21.01.2026 | 3,80 | 3,82 | 3,55 | 3,60 | -2,44% | 1.993.601,00 |
| 20.01.2026 | 3,60 | 3,74 | 3,58 | 3,69 | 6,65% | 2.120.696,00 |
| 16.01.2026 | 3,56 | 3,56 | 3,37 | 3,46 | -1,42% | 1.194.089,00 |
| 15.01.2026 | 3,54 | 3,62 | 3,51 | 3,51 | -3,31% | 1.061.335,00 |
| 14.01.2026 | 3,73 | 3,75 | 3,59 | 3,63 | 0,00% | 1.332.452,00 |
| 13.01.2026 | 3,76 | 3,81 | 3,57 | 3,63 | -2,16% | 1.573.392,00 |
| 12.01.2026 | 3,67 | 3,77 | 3,63 | 3,71 | 5,10% | 1.100.034,00 |
| 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 |