2,415$
-1,02%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 2,39 | 2,49 | 2,37 | 2,41 | -1,23% | 2.892.302,00 |
| 09.06.2026 | 2,51 | 2,52 | 2,34 | 2,44 | -1,21% | 3.414.354,00 |
| 08.06.2026 | 2,50 | 2,50 | 2,43 | 2,47 | 0,00% | 2.183.277,00 |
| 05.06.2026 | 2,62 | 2,66 | 2,46 | 2,47 | -7,84% | 3.768.805,00 |
| 04.06.2026 | 2,64 | 2,73 | 2,62 | 2,68 | 2,29% | 1.481.031,00 |
| 03.06.2026 | 2,70 | 2,72 | 2,60 | 2,62 | -4,73% | 1.750.968,00 |
| 02.06.2026 | 2,73 | 2,80 | 2,70 | 2,75 | 1,10% | 4.375.718,00 |
| 01.06.2026 | 2,71 | 2,77 | 2,66 | 2,72 | -2,86% | 1.771.566,00 |
| 29.05.2026 | 2,71 | 2,85 | 2,68 | 2,80 | 2,56% | 3.947.703,00 |
| 28.05.2026 | 2,57 | 2,86 | 2,52 | 2,73 | 3,02% | 2.572.097,00 |
| 27.05.2026 | 2,70 | 2,72 | 2,64 | 2,65 | -4,68% | 3.668.935,00 |
| 26.05.2026 | 2,75 | 2,81 | 2,72 | 2,78 | 3,35% | 5.162.101,00 |
| 22.05.2026 | 2,71 | 2,77 | 2,65 | 2,69 | -1,47% | 4.686.846,00 |
| 21.05.2026 | 2,50 | 2,78 | 2,44 | 2,73 | -7,14% | 64.460.781,00 |
| 20.05.2026 | 2,84 | 2,94 | 2,78 | 2,94 | 2,80% | 1.414.115,00 |
| 19.05.2026 | 2,96 | 3,00 | 2,79 | 2,86 | -2,05% | 1.785.226,00 |
| 18.05.2026 | 3,09 | 3,09 | 2,89 | 2,92 | -4,26% | 1.456.161,00 |
| 15.05.2026 | 3,18 | 3,18 | 3,04 | 3,05 | -8,41% | 1.814.879,00 |
| 14.05.2026 | 3,36 | 3,38 | 3,22 | 3,33 | -1,77% | 896.755,00 |
| 13.05.2026 | 3,41 | 3,44 | 3,30 | 3,39 | -0,59% | 816.384,00 |
| 12.05.2026 | 3,36 | 3,48 | 3,26 | 3,41 | 0,89% | 1.268.842,00 |
| 11.05.2026 | 3,19 | 3,43 | 3,19 | 3,38 | 3,05% | 1.214.669,00 |
| 08.05.2026 | 3,30 | 3,39 | 3,22 | 3,28 | -0,61% | 1.438.714,00 |
| 07.05.2026 | 3,37 | 3,48 | 3,28 | 3,30 | 0,92% | 1.029.881,00 |
| 06.05.2026 | 3,30 | 3,46 | 3,24 | 3,27 | 3,81% | 1.626.532,00 |
| 05.05.2026 | 3,00 | 3,18 | 2,98 | 3,15 | 7,14% | 1.223.726,00 |
| 04.05.2026 | 2,95 | 2,99 | 2,93 | 2,94 | -1,01% | 1.023.197,00 |
| 01.05.2026 | 2,98 | 3,09 | 2,96 | 2,97 | -0,67% | 1.016.833,00 |
| 30.04.2026 | 3,05 | 3,11 | 2,95 | 2,99 | 1,36% | 1.287.147,00 |
| 29.04.2026 | 3,00 | 3,03 | 2,93 | 2,95 | -3,28% | 1.312.207,00 |
| 28.04.2026 | 3,10 | 3,17 | 3,02 | 3,05 | -4,09% | 2.200.773,00 |
| 27.04.2026 | 3,19 | 3,22 | 3,10 | 3,18 | -1,55% | 1.195.004,00 |
| 24.04.2026 | 3,39 | 3,42 | 3,21 | 3,23 | -4,15% | 2.011.613,00 |
| 23.04.2026 | 3,50 | 3,53 | 3,28 | 3,37 | -3,44% | 2.664.058,00 |
| 22.04.2026 | 3,56 | 3,62 | 3,48 | 3,49 | 0,58% | 1.523.756,00 |
| 21.04.2026 | 3,71 | 3,75 | 3,47 | 3,47 | -7,71% | 1.828.902,00 |
| 20.04.2026 | 3,57 | 3,80 | 3,55 | 3,76 | 3,01% | 2.310.714,00 |
| 17.04.2026 | 3,47 | 3,75 | 3,40 | 3,65 | 8,31% | 2.222.617,00 |
| 16.04.2026 | 3,39 | 3,44 | 3,34 | 3,37 | 0,60% | 1.583.715,00 |
| 15.04.2026 | 3,34 | 3,42 | 3,32 | 3,35 | -2,33% | 1.428.418,00 |
| 14.04.2026 | 3,43 | 3,46 | 3,36 | 3,43 | 2,08% | 1.387.534,00 |
| 13.04.2026 | 3,24 | 3,37 | 3,22 | 3,36 | 1,82% | 1.004.033,00 |
| 10.04.2026 | 3,32 | 3,34 | 3,26 | 3,30 | 0,61% | 1.141.044,00 |
| 09.04.2026 | 3,31 | 3,40 | 3,23 | 3,28 | -0,91% | 1.053.217,00 |
| 08.04.2026 | 3,46 | 3,53 | 3,27 | 3,31 | 0,30% | 1.755.687,00 |
| 07.04.2026 | 3,25 | 3,34 | 3,16 | 3,30 | 0,92% | 1.434.995,00 |
| 06.04.2026 | 3,28 | 3,35 | 3,26 | 3,27 | -0,61% | 1.158.246,00 |
| 02.04.2026 | 3,08 | 3,36 | 3,08 | 3,29 | -1,20% | 2.367.990,00 |
| 01.04.2026 | 3,38 | 3,44 | 3,31 | 3,33 | 2,46% | 2.388.367,00 |
| 31.03.2026 | 3,09 | 3,30 | 3,09 | 3,25 | 7,26% | 2.133.938,00 |
| 30.03.2026 | 3,07 | 3,15 | 3,00 | 3,03 | 3,41% | 2.299.554,00 |
| 27.03.2026 | 2,86 | 2,98 | 2,79 | 2,93 | 2,45% | 2.139.600,00 |
| 26.03.2026 | 2,78 | 3,08 | 2,78 | 2,86 | -4,03% | 1.704.511,00 |
| 25.03.2026 | 3,14 | 3,24 | 2,97 | 2,98 | 0,68% | 2.554.530,00 |
| 24.03.2026 | 2,92 | 2,99 | 2,84 | 2,96 | 0,34% | 2.318.591,00 |
| 23.03.2026 | 2,89 | 3,03 | 2,77 | 2,95 | 4,24% | 3.432.290,00 |
| 20.03.2026 | 3,05 | 3,13 | 2,75 | 2,83 | -7,21% | 9.440.226,00 |
| 19.03.2026 | 3,29 | 3,29 | 2,92 | 3,05 | -9,23% | 5.012.069,00 |
| 18.03.2026 | 3,55 | 3,55 | 3,30 | 3,36 | -6,93% | 4.306.384,00 |
| 17.03.2026 | 3,69 | 3,77 | 3,58 | 3,61 | -1,10% | 2.422.105,00 |
| 16.03.2026 | 3,65 | 3,84 | 3,60 | 3,65 | -1,35% | 3.484.553,00 |
| 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 |