3,320$
-2,06%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 3,44 | 3,44 | 3,20 | 3,32 | -2,06% | 468.048,00 |
| 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 |
| 19.08.2025 | 2,56 | 2,59 | 2,43 | 2,45 | -3,92% | 587.164,00 |
| 18.08.2025 | 2,54 | 2,56 | 2,49 | 2,55 | 0,39% | 695.299,00 |
| 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 |