1,430$
-8,33%
Echtzeit-Aktienkurs OSISKO DEVELOPMENT CORP.
Bid:
Ask:
Aktienkurse zur OSISKO DEVELOPMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 1,51 | 1,56 | 1,44 | 1,49 | -3,87% | 251.210,00 |
| 21.03.2025 | 1,53 | 1,57 | 1,49 | 1,55 | -0,64% | 205.544,00 |
| 20.03.2025 | 1,48 | 1,59 | 1,48 | 1,56 | 5,41% | 370.413,00 |
| 19.03.2025 | 1,42 | 1,48 | 1,39 | 1,48 | 4,23% | 4.300.447,00 |
| 18.03.2025 | 1,40 | 1,43 | 1,36 | 1,42 | 3,65% | 469.997,00 |
| 17.03.2025 | 1,38 | 1,45 | 1,34 | 1,37 | 0,74% | 533.670,00 |
| 14.03.2025 | 1,40 | 1,40 | 1,34 | 1,36 | -0,73% | 171.631,00 |
| 13.03.2025 | 1,34 | 1,41 | 1,33 | 1,37 | 2,24% | 330.534,00 |
| 12.03.2025 | 1,33 | 1,35 | 1,29 | 1,34 | -1,47% | 116.542,00 |
| 11.03.2025 | 1,30 | 1,36 | 1,29 | 1,36 | 6,25% | 219.710,00 |
| 10.03.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -6,57% | 133.485,00 |
| 07.03.2025 | 1,36 | 1,39 | 1,28 | 1,37 | -0,72% | 197.257,00 |
| 06.03.2025 | 1,35 | 1,45 | 1,34 | 1,38 | 1,47% | 147.196,00 |
| 05.03.2025 | 1,30 | 1,38 | 1,30 | 1,36 | 4,62% | 257.496,00 |
| 04.03.2025 | 1,26 | 1,32 | 1,24 | 1,30 | 4,84% | 773.062,00 |
| 03.03.2025 | 1,30 | 1,34 | 1,24 | 1,24 | -4,62% | 408.463,00 |
| 28.02.2025 | 1,25 | 1,30 | 1,18 | 1,30 | 3,17% | 199.778,00 |
| 27.02.2025 | 1,29 | 1,30 | 1,16 | 1,26 | -3,08% | 453.999,00 |
| 26.02.2025 | 1,34 | 1,37 | 1,25 | 1,30 | -3,70% | 380.052,00 |
| 25.02.2025 | 1,40 | 1,42 | 1,33 | 1,35 | -3,57% | 211.180,00 |
| 24.02.2025 | 1,42 | 1,45 | 1,39 | 1,40 | -2,78% | 155.171,00 |
| 21.02.2025 | 1,45 | 1,47 | 1,39 | 1,44 | 0,00% | 95.081,00 |
| 20.02.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -0,69% | 71.932,00 |
| 19.02.2025 | 1,45 | 1,47 | 1,42 | 1,45 | -1,02% | 156.575,00 |
| 18.02.2025 | 1,49 | 1,50 | 1,37 | 1,47 | 3,90% | 191.947,00 |
| 14.02.2025 | 1,50 | 1,52 | 1,40 | 1,41 | -5,37% | 150.642,00 |
| 13.02.2025 | 1,51 | 1,52 | 1,47 | 1,49 | -1,32% | 167.541,00 |
| 12.02.2025 | 1,48 | 1,52 | 1,47 | 1,51 | 2,72% | 86.838,00 |
| 11.02.2025 | 1,45 | 1,53 | 1,45 | 1,47 | -3,29% | 159.783,00 |
| 10.02.2025 | 1,57 | 1,57 | 1,47 | 1,52 | 3,40% | 188.641,00 |
| 07.02.2025 | 1,53 | 1,55 | 1,43 | 1,47 | -3,92% | 279.874,00 |
| 06.02.2025 | 1,58 | 1,58 | 1,51 | 1,53 | -1,92% | 166.004,00 |
| 05.02.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | 413.039,00 |
| 04.02.2025 | 1,53 | 1,59 | 1,51 | 1,54 | 0,00% | 234.433,00 |
| 03.02.2025 | 1,58 | 1,60 | 1,52 | 1,54 | -1,91% | 248.217,00 |
| 31.01.2025 | 1,59 | 1,64 | 1,56 | 1,57 | -2,48% | 77.215,00 |
| 30.01.2025 | 1,55 | 1,64 | 1,55 | 1,61 | 3,21% | 75.930,00 |
| 29.01.2025 | 1,52 | 1,60 | 1,52 | 1,56 | 1,30% | 118.708,00 |
| 28.01.2025 | 1,51 | 1,58 | 1,48 | 1,54 | 1,99% | 109.427,00 |
| 27.01.2025 | 1,53 | 1,56 | 1,51 | 1,51 | -3,82% | 136.549,00 |
| 24.01.2025 | 1,58 | 1,59 | 1,53 | 1,57 | -0,63% | 136.978,00 |
| 23.01.2025 | 1,56 | 1,59 | 1,56 | 1,58 | -1,25% | 96.582,00 |
| 22.01.2025 | 1,65 | 1,65 | 1,58 | 1,60 | -1,84% | 31.555,00 |
| 21.01.2025 | 1,59 | 1,65 | 1,58 | 1,63 | 3,16% | 225.708,00 |
| 17.01.2025 | 1,62 | 1,65 | 1,55 | 1,58 | -2,47% | 176.602,00 |
| 16.01.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 1,89% | 91.246,00 |
| 15.01.2025 | 1,59 | 1,60 | 1,54 | 1,59 | 0,63% | 95.581,00 |
| 14.01.2025 | 1,57 | 1,58 | 1,55 | 1,58 | 0,64% | 43.522,00 |
| 13.01.2025 | 1,62 | 1,62 | 1,53 | 1,57 | -3,09% | 60.848,00 |
| 10.01.2025 | 1,60 | 1,68 | 1,59 | 1,62 | 2,53% | 207.329,00 |
| 08.01.2025 | 1,56 | 1,59 | 1,53 | 1,58 | 0,64% | 129.461,00 |
| 07.01.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 2,61% | 97.007,00 |
| 06.01.2025 | 1,56 | 1,59 | 1,51 | 1,53 | -3,16% | 258.972,00 |
| 03.01.2025 | 1,60 | 1,60 | 1,55 | 1,58 | -2,47% | 217.931,00 |
| 02.01.2025 | 1,62 | 1,68 | 1,57 | 1,62 | -0,61% | 303.810,00 |
| 31.12.2024 | 1,65 | 1,65 | 1,59 | 1,63 | 0,00% | 169.833,00 |
| 30.12.2024 | 1,69 | 1,70 | 1,58 | 1,63 | -2,98% | 401.029,00 |
| 27.12.2024 | 1,79 | 1,79 | 1,65 | 1,68 | -4,00% | 236.106,00 |
| 26.12.2024 | 1,74 | 1,78 | 1,73 | 1,75 | -1,69% | 122.227,00 |
| 24.12.2024 | 1,64 | 1,82 | 1,63 | 1,78 | 1,71% | 132.507,00 |
| 23.12.2024 | 1,75 | 1,78 | 1,71 | 1,75 | 0,00% | 113.009,00 |
| 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 |