1,470$
-4,55%
Echtzeit-Aktienkurs OSISKO DEVELOPMENT CORP.
Bid:
Ask:
Aktienkurse zur OSISKO DEVELOPMENT CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 1,54 | 1,54 | 1,46 | 1,47 | -4,55% | 278.285,00 |
| 13.11.2024 | 1,60 | 1,60 | 1,52 | 1,54 | -2,53% | 258.402,00 |
| 12.11.2024 | 1,64 | 1,69 | 1,56 | 1,58 | -3,66% | 232.073,00 |
| 11.11.2024 | 1,70 | 1,70 | 1,56 | 1,64 | -4,09% | 373.263,00 |
| 08.11.2024 | 1,82 | 1,82 | 1,65 | 1,71 | -5,52% | 334.611,00 |
| 07.11.2024 | 1,77 | 1,83 | 1,77 | 1,81 | 2,26% | 138.132,00 |
| 06.11.2024 | 1,75 | 1,80 | 1,73 | 1,77 | -0,56% | 167.003,00 |
| 05.11.2024 | 1,83 | 1,83 | 1,77 | 1,78 | 0,00% | 329.979,00 |
| 04.11.2024 | 1,83 | 1,89 | 1,76 | 1,78 | 0,56% | 231.205,00 |
| 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% | 485.787,00 |
| 30.10.2024 | 1,87 | 1,88 | 1,81 | 1,81 | -2,69% | 271.253,00 |
| 29.10.2024 | 1,88 | 1,92 | 1,86 | 1,86 | -1,59% | 194.599,00 |
| 28.10.2024 | 2,00 | 2,07 | 1,88 | 1,89 | -3,57% | 489.278,00 |
| 25.10.2024 | 2,00 | 2,04 | 1,94 | 1,96 | -0,51% | 512.357,00 |
| 24.10.2024 | 1,93 | 2,13 | 1,90 | 1,97 | -21,83% | 2.083.519,00 |
| 23.10.2024 | 2,62 | 2,62 | 2,40 | 2,52 | -4,91% | 245.677,00 |
| 22.10.2024 | 2,75 | 2,75 | 2,59 | 2,65 | -0,75% | 227.561,00 |
| 21.10.2024 | 2,31 | 2,69 | 2,29 | 2,67 | 18,14% | 746.204,00 |
| 18.10.2024 | 2,18 | 2,39 | 2,18 | 2,26 | 6,10% | 430.394,00 |
| 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% | 116.857,00 |
| 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% | 190.145,00 |
| 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% | 214.341,00 |
| 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% | 181.129,00 |
| 30.09.2024 | 2,30 | 2,37 | 2,12 | 2,13 | -6,99% | 194.591,00 |
| 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% | 217.160,00 |
| 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% | 308.568,00 |
| 23.09.2024 | 2,18 | 2,18 | 2,12 | 2,15 | -0,92% | 259.260,00 |
| 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% | 167.198,00 |
| 18.09.2024 | 2,08 | 2,11 | 1,99 | 1,99 | -4,78% | 186.130,00 |
| 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% | 352.635,00 |
| 12.09.2024 | 2,01 | 2,14 | 2,01 | 2,12 | 5,47% | 317.621,00 |
| 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% | 158.027,00 |
| 06.09.2024 | 2,20 | 2,20 | 2,00 | 2,05 | -5,53% | 271.623,00 |
| 05.09.2024 | 2,10 | 2,33 | 2,07 | 2,17 | 9,05% | 583.831,00 |
| 04.09.2024 | 1,98 | 2,10 | 1,96 | 1,99 | 0,51% | 60.950,00 |
| 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% | 72.068,00 |
| 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% | 31.340,00 |
| 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% | 93.178,00 |
| 22.08.2024 | 2,20 | 2,34 | 2,08 | 2,31 | 5,00% | 174.667,00 |
| 21.08.2024 | 2,31 | 2,34 | 2,11 | 2,20 | -3,93% | 124.944,00 |
| 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% | 148.831,00 |
| 16.08.2024 | 2,04 | 2,25 | 2,04 | 2,23 | 8,78% | 120.869,00 |
| 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% | 125.520,00 |
| 12.08.2024 | 1,79 | 2,08 | 1,77 | 2,04 | 16,57% | 244.440,00 |
| 09.08.2024 | 1,77 | 1,80 | 1,74 | 1,75 | -2,23% | 57.722,00 |
| 08.08.2024 | 1,80 | 1,93 | 1,75 | 1,79 | -2,72% | 86.598,00 |
| 07.08.2024 | 1,87 | 1,89 | 1,80 | 1,84 | -1,60% | 55.948,00 |
| 06.08.2024 | 1,89 | 1,94 | 1,80 | 1,87 | -1,06% | 33.980,00 |
| 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% | 106.709,00 |
| 01.08.2024 | 2,00 | 2,00 | 1,90 | 1,91 | -4,50% | 117.797,00 |
| 31.07.2024 | 1,96 | 2,03 | 1,95 | 2,00 | 3,09% | 67.490,00 |
| 30.07.2024 | 1,94 | 1,97 | 1,91 | 1,94 | -1,02% | 46.127,00 |
| 29.07.2024 | 2,10 | 2,10 | 1,94 | 1,96 | -6,67% | 163.779,00 |
| 26.07.2024 | 2,10 | 2,16 | 2,05 | 2,10 | 0,00% | 72.272,00 |
| 25.07.2024 | 2,00 | 2,10 | 2,00 | 2,10 | 3,45% | 43.821,00 |
| 24.07.2024 | 2,05 | 2,14 | 2,01 | 2,03 | 0,50% | 33.425,00 |
| 23.07.2024 | 2,06 | 2,13 | 2,01 | 2,02 | -2,88% | 68.070,00 |
| 22.07.2024 | 2,05 | 2,20 | 2,05 | 2,08 | -1,89% | 63.412,00 |
| 19.07.2024 | 2,12 | 2,18 | 2,10 | 2,12 | -1,40% | 34.413,00 |
| 18.07.2024 | 2,20 | 2,32 | 2,14 | 2,15 | -3,15% | 58.009,00 |
| 17.07.2024 | 2,36 | 2,38 | 2,17 | 2,22 | -7,11% | 66.866,00 |
| 16.07.2024 | 2,23 | 2,49 | 2,15 | 2,39 | 6,70% | 210.854,00 |
| 15.07.2024 | 2,20 | 2,28 | 2,19 | 2,24 | 0,00% | 40.961,00 |
| 12.07.2024 | 2,24 | 2,25 | 2,15 | 2,24 | 2,28% | 99.488,00 |
| 11.07.2024 | 2,11 | 2,24 | 2,08 | 2,19 | 4,29% | 137.493,00 |
| 10.07.2024 | 2,13 | 2,15 | 2,02 | 2,10 | 1,45% | 114.725,00 |
| 09.07.2024 | 2,01 | 2,16 | 2,00 | 2,07 | -2,36% | 75.637,00 |
| 08.07.2024 | 2,11 | 2,13 | 2,03 | 2,12 | 0,47% | 53.861,00 |
| 05.07.2024 | 2,17 | 2,17 | 2,03 | 2,11 | 0,48% | 134.574,00 |
| 03.07.2024 | 1,87 | 2,10 | 1,85 | 2,10 | 11,11% | 85.272,00 |
| 02.07.2024 | 1,86 | 1,95 | 1,86 | 1,89 | -1,56% | 118.124,00 |
| 01.07.2024 | 1,87 | 1,92 | 1,87 | 1,92 | 3,23% | 23.027,00 |
| 28.06.2024 | 1,88 | 2,01 | 1,86 | 1,86 | -2,11% | 76.748,00 |
| 27.06.2024 | 1,93 | 1,93 | 1,86 | 1,90 | 0,00% | 97.505,00 |
| 26.06.2024 | 1,90 | 1,93 | 1,88 | 1,90 | -0,52% | 48.034,00 |