2,990$
1,36%
Echtzeit-Aktienkurs OSISKO DEVELOPMENT CORP.
Bid:
Ask:
Aktienkurse zur OSISKO DEVELOPMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 3,05 | 3,11 | 2,95 | 2,99 | 1,36% | 1.284.020,00 |
| 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 |
| 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 |