1,760$
4,76%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,71 | 1,79 | 1,64 | 1,75 | 4,17% | 206.582,00 |
| 19.12.2024 | 1,69 | 1,71 | 1,64 | 1,68 | 0,00% | 133.321,00 |
| 18.12.2024 | 1,78 | 1,78 | 1,65 | 1,68 | -4,55% | 177.707,00 |
| 17.12.2024 | 1,76 | 1,78 | 1,68 | 1,76 | 1,15% | 275.139,00 |
| 16.12.2024 | 1,78 | 1,81 | 1,74 | 1,74 | -2,25% | 137.975,00 |
| 13.12.2024 | 1,83 | 1,85 | 1,75 | 1,78 | -4,30% | 119.682,00 |
| 12.12.2024 | 1,81 | 1,86 | 1,76 | 1,86 | 4,49% | 120.191,00 |
| 11.12.2024 | 1,74 | 1,83 | 1,74 | 1,78 | -2,20% | 272.066,00 |
| 10.12.2024 | 1,87 | 1,89 | 1,80 | 1,82 | -2,67% | 298.364,00 |
| 09.12.2024 | 1,85 | 1,91 | 1,81 | 1,87 | 1,08% | 125.791,00 |
| 06.12.2024 | 1,90 | 1,90 | 1,83 | 1,85 | -2,12% | 64.698,00 |
| 05.12.2024 | 1,89 | 1,89 | 1,84 | 1,89 | -0,53% | 152.472,00 |
| 04.12.2024 | 1,82 | 1,90 | 1,80 | 1,90 | 4,40% | 181.841,00 |
| 03.12.2024 | 1,82 | 1,90 | 1,80 | 1,82 | 0,00% | 143.622,00 |
| 02.12.2024 | 1,82 | 1,83 | 1,75 | 1,82 | 0,55% | 199.451,00 |
| 29.11.2024 | 1,82 | 1,86 | 1,80 | 1,81 | -2,16% | 122.742,00 |
| 27.11.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 6,32% | 160.879,00 |
| 26.11.2024 | 1,73 | 1,75 | 1,69 | 1,74 | -0,57% | 66.533,00 |
| 25.11.2024 | 1,81 | 1,84 | 1,66 | 1,75 | -4,89% | 397.824,00 |
| 22.11.2024 | 1,93 | 1,95 | 1,81 | 1,84 | -3,16% | 527.305,00 |
| 21.11.2024 | 1,69 | 2,02 | 1,64 | 1,90 | 28,38% | 2.257.054,00 |
| 20.11.2024 | 1,57 | 1,64 | 1,39 | 1,48 | -1,33% | 181.009,00 |
| 19.11.2024 | 1,48 | 1,50 | 1,45 | 1,50 | 5,63% | 144.219,00 |
| 18.11.2024 | 1,43 | 1,48 | 1,34 | 1,42 | 0,71% | 354.959,00 |
| 15.11.2024 | 1,46 | 1,50 | 1,40 | 1,41 | -4,08% | 180.181,00 |
| 14.11.2024 | 1,53 | 1,54 | 1,46 | 1,47 | -4,55% | 278.577,00 |
| 13.11.2024 | 1,60 | 1,60 | 1,52 | 1,54 | -2,53% | 258.512,00 |
| 12.11.2024 | 1,64 | 1,69 | 1,56 | 1,58 | -3,66% | 233.873,00 |
| 11.11.2024 | 1,70 | 1,70 | 1,56 | 1,64 | -4,09% | 373.288,00 |
| 08.11.2024 | 1,82 | 1,82 | 1,65 | 1,71 | -5,52% | 343.590,00 |
| 07.11.2024 | 1,77 | 1,83 | 1,77 | 1,81 | 2,26% | 138.216,00 |
| 06.11.2024 | 1,75 | 1,80 | 1,73 | 1,77 | -0,56% | 167.004,00 |
| 05.11.2024 | 1,83 | 1,83 | 1,77 | 1,78 | 0,00% | 330.045,00 |
| 04.11.2024 | 1,83 | 1,89 | 1,76 | 1,78 | 0,56% | 234.205,00 |
| 01.11.2024 | 1,85 | 1,86 | 1,75 | 1,77 | -3,28% | 134.599,00 |
| 31.10.2024 | 1,82 | 1,85 | 1,70 | 1,83 | 1,10% | 487.963,00 |
| 30.10.2024 | 1,87 | 1,88 | 1,81 | 1,81 | -2,69% | 271.329,00 |
| 29.10.2024 | 1,88 | 1,92 | 1,86 | 1,86 | -1,59% | 194.619,00 |
| 28.10.2024 | 2,00 | 2,07 | 1,88 | 1,89 | -3,57% | 489.324,00 |
| 25.10.2024 | 2,00 | 2,04 | 1,94 | 1,96 | -0,51% | 513.007,00 |
| 24.10.2024 | 1,93 | 2,13 | 1,90 | 1,97 | -21,83% | 2.087.928,00 |
| 23.10.2024 | 2,62 | 2,62 | 2,40 | 2,52 | -4,91% | 358.188,00 |
| 22.10.2024 | 2,75 | 2,75 | 2,59 | 2,65 | -0,75% | 228.492,00 |
| 21.10.2024 | 2,31 | 2,69 | 2,29 | 2,67 | 18,14% | 751.341,00 |
| 18.10.2024 | 2,18 | 2,39 | 2,18 | 2,26 | 6,10% | 431.394,00 |
| 17.10.2024 | 2,16 | 2,19 | 2,08 | 2,13 | -1,39% | 255.662,00 |
| 16.10.2024 | 2,11 | 2,19 | 2,11 | 2,16 | 2,86% | 150.059,00 |
| 15.10.2024 | 2,04 | 2,14 | 2,04 | 2,10 | 1,45% | 116.957,00 |
| 14.10.2024 | 2,09 | 2,14 | 2,03 | 2,07 | 0,00% | 80.890,00 |
| 11.10.2024 | 2,08 | 2,11 | 2,07 | 2,07 | -0,48% | 99.051,00 |
| 10.10.2024 | 2,09 | 2,12 | 2,04 | 2,08 | 0,00% | 190.295,00 |
| 09.10.2024 | 2,16 | 2,16 | 2,04 | 2,08 | 0,00% | 175.616,00 |
| 08.10.2024 | 2,09 | 2,14 | 2,05 | 2,08 | 0,00% | 189.867,00 |
| 07.10.2024 | 2,11 | 2,18 | 2,07 | 2,08 | -1,42% | 218.360,00 |
| 04.10.2024 | 2,24 | 2,24 | 2,08 | 2,11 | -4,52% | 235.185,00 |
| 03.10.2024 | 2,16 | 2,25 | 2,16 | 2,21 | 2,79% | 214.346,00 |
| 02.10.2024 | 2,18 | 2,18 | 2,12 | 2,15 | 0,00% | 120.854,00 |
| 01.10.2024 | 2,16 | 2,22 | 2,13 | 2,15 | 0,94% | 181.191,00 |
| 30.09.2024 | 2,30 | 2,37 | 2,12 | 2,13 | -6,99% | 194.592,00 |
| 27.09.2024 | 2,40 | 2,42 | 2,25 | 2,29 | -4,98% | 209.294,00 |
| 26.09.2024 | 2,32 | 2,45 | 2,27 | 2,41 | 5,70% | 218.460,00 |
| 25.09.2024 | 2,30 | 2,30 | 2,19 | 2,28 | 0,00% | 246.135,00 |
| 24.09.2024 | 2,14 | 2,29 | 2,14 | 2,28 | 6,05% | 321.007,00 |
| 23.09.2024 | 2,18 | 2,18 | 2,12 | 2,15 | -0,92% | 259.280,00 |
| 20.09.2024 | 2,06 | 2,18 | 2,06 | 2,17 | 6,90% | 490.232,00 |
| 19.09.2024 | 2,04 | 2,11 | 2,00 | 2,03 | 2,01% | 167.208,00 |
| 18.09.2024 | 2,08 | 2,11 | 1,99 | 1,99 | -4,78% | 186.238,00 |
| 17.09.2024 | 2,13 | 2,14 | 2,07 | 2,09 | -1,42% | 196.428,00 |
| 16.09.2024 | 2,13 | 2,16 | 2,07 | 2,12 | 0,95% | 315.964,00 |
| 13.09.2024 | 2,16 | 2,16 | 2,02 | 2,10 | -0,94% | 352.859,00 |
| 12.09.2024 | 2,01 | 2,14 | 2,01 | 2,12 | 5,47% | 319.621,00 |
| 11.09.2024 | 1,99 | 2,02 | 1,98 | 2,01 | 0,50% | 53.178,00 |
| 10.09.2024 | 2,03 | 2,03 | 1,95 | 2,00 | -1,48% | 91.933,00 |
| 09.09.2024 | 2,09 | 2,09 | 1,94 | 2,03 | -0,98% | 158.166,00 |
| 06.09.2024 | 2,20 | 2,20 | 2,00 | 2,05 | -5,53% | 271.673,00 |
| 05.09.2024 | 2,10 | 2,33 | 2,07 | 2,17 | 9,05% | 584.153,00 |
| 04.09.2024 | 1,98 | 2,10 | 1,96 | 1,99 | 0,51% | 80.062,00 |
| 03.09.2024 | 2,02 | 2,11 | 1,94 | 1,98 | -2,94% | 91.473,00 |
| 30.08.2024 | 2,15 | 2,15 | 2,00 | 2,04 | -4,67% | 85.066,00 |
| 29.08.2024 | 2,23 | 2,24 | 2,12 | 2,14 | -2,73% | 72.131,00 |
| 28.08.2024 | 2,15 | 2,22 | 2,11 | 2,20 | 1,85% | 52.486,00 |
| 27.08.2024 | 2,20 | 2,27 | 2,12 | 2,16 | -4,00% | 31.640,00 |
| 26.08.2024 | 2,36 | 2,36 | 2,21 | 2,25 | -3,02% | 70.768,00 |
| 23.08.2024 | 2,33 | 2,35 | 2,25 | 2,32 | 0,43% | 93.183,00 |
| 22.08.2024 | 2,20 | 2,34 | 2,08 | 2,31 | 5,00% | 175.878,00 |
| 21.08.2024 | 2,31 | 2,34 | 2,11 | 2,20 | -3,93% | 125.387,00 |
| 20.08.2024 | 2,28 | 2,35 | 2,22 | 2,29 | 1,33% | 145.776,00 |
| 19.08.2024 | 2,22 | 2,36 | 2,22 | 2,26 | 1,35% | 154.632,00 |
| 16.08.2024 | 2,04 | 2,25 | 2,04 | 2,23 | 8,78% | 122.134,00 |
| 15.08.2024 | 2,03 | 2,10 | 2,00 | 2,05 | 2,50% | 82.943,00 |
| 14.08.2024 | 2,02 | 2,05 | 1,94 | 2,00 | 0,50% | 146.933,00 |
| 13.08.2024 | 2,19 | 2,19 | 1,95 | 1,99 | -2,45% | 125.620,00 |
| 12.08.2024 | 1,79 | 2,08 | 1,77 | 2,04 | 16,57% | 248.050,00 |
| 09.08.2024 | 1,77 | 1,80 | 1,74 | 1,75 | -2,23% | 59.422,00 |
| 08.08.2024 | 1,80 | 1,93 | 1,75 | 1,79 | -2,72% | 88.998,00 |
| 07.08.2024 | 1,87 | 1,89 | 1,80 | 1,84 | -1,60% | 73.648,00 |
| 06.08.2024 | 1,89 | 1,94 | 1,80 | 1,87 | -1,06% | 35.780,00 |
| 05.08.2024 | 1,87 | 1,97 | 1,80 | 1,89 | 0,53% | 126.666,00 |
| 02.08.2024 | 1,92 | 1,96 | 1,85 | 1,88 | -1,57% | 109.619,00 |
| 01.08.2024 | 2,00 | 2,00 | 1,90 | 1,91 | -4,50% | 117.897,00 |