3,180$
0,63%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 3,12 | 3,23 | 3,10 | 3,18 | 0,63% | 660.064,00 |
| 17.11.2025 | 3,26 | 3,34 | 3,13 | 3,16 | -3,66% | 537.978,00 |
| 13.11.2025 | 3,46 | 3,47 | 3,28 | 3,28 | -4,37% | 732.237,00 |
| 12.11.2025 | 3,34 | 3,49 | 3,29 | 3,43 | 3,94% | 1.362.366,00 |
| 11.11.2025 | 3,30 | 3,36 | 3,21 | 3,30 | 2,17% | 1.494.889,00 |
| 10.11.2025 | 3,07 | 3,24 | 3,07 | 3,23 | 6,95% | 1.686.210,00 |
| 07.11.2025 | 2,99 | 3,06 | 2,93 | 3,02 | 2,37% | 634.203,00 |
| 06.11.2025 | 3,09 | 3,12 | 2,93 | 2,95 | -3,28% | 775.058,00 |
| 05.11.2025 | 2,97 | 3,12 | 2,92 | 3,05 | 4,45% | 1.883.366,00 |
| 04.11.2025 | 3,04 | 3,15 | 2,91 | 2,92 | -8,46% | 1.234.343,00 |
| 03.11.2025 | 3,10 | 3,22 | 3,03 | 3,19 | 3,24% | 1.354.603,00 |
| 31.10.2025 | 3,10 | 3,15 | 3,05 | 3,09 | 0,65% | 1.157.293,00 |
| 30.10.2025 | 3,11 | 3,13 | 3,01 | 3,07 | 0,33% | 1.165.605,00 |
| 29.10.2025 | 3,05 | 3,14 | 2,97 | 3,06 | 3,73% | 2.430.302,00 |
| 28.10.2025 | 3,04 | 3,06 | 2,93 | 2,95 | -4,22% | 2.441.463,00 |
| 27.10.2025 | 3,17 | 3,28 | 2,95 | 3,08 | -5,23% | 2.254.634,00 |
| 24.10.2025 | 3,45 | 3,50 | 3,25 | 3,25 | -6,34% | 2.582.667,00 |
| 23.10.2025 | 3,47 | 3,50 | 3,41 | 3,47 | 0,29% | 948.400,00 |
| 22.10.2025 | 3,26 | 3,46 | 3,16 | 3,46 | 5,49% | 1.822.827,00 |
| 21.10.2025 | 3,39 | 3,40 | 3,23 | 3,28 | -10,14% | 2.640.314,00 |
| 20.10.2025 | 3,54 | 3,71 | 3,48 | 3,65 | 4,89% | 2.006.993,00 |
| 17.10.2025 | 3,65 | 3,69 | 3,40 | 3,48 | -6,45% | 2.399.857,00 |
| 16.10.2025 | 3,77 | 3,89 | 3,61 | 3,72 | 0,27% | 4.142.719,00 |
| 15.10.2025 | 3,60 | 3,80 | 3,56 | 3,71 | 3,34% | 2.916.057,00 |
| 14.10.2025 | 3,50 | 3,69 | 3,44 | 3,59 | 1,13% | 1.786.189,00 |
| 13.10.2025 | 3,54 | 3,66 | 3,52 | 3,55 | 2,90% | 1.116.868,00 |
| 10.10.2025 | 3,44 | 3,51 | 3,37 | 3,45 | 0,58% | 1.566.493,00 |
| 09.10.2025 | 3,77 | 3,79 | 3,35 | 3,43 | -8,78% | 4.322.547,00 |
| 08.10.2025 | 3,64 | 3,81 | 3,63 | 3,76 | 5,62% | 1.990.839,00 |
| 07.10.2025 | 3,65 | 3,74 | 3,53 | 3,56 | -1,93% | 1.760.898,00 |
| 06.10.2025 | 3,47 | 3,66 | 3,45 | 3,63 | 9,34% | 2.710.666,00 |
| 02.10.2025 | 3,44 | 3,44 | 3,19 | 3,32 | -2,06% | 1.134.531,00 |
| 01.10.2025 | 3,45 | 3,53 | 3,35 | 3,39 | 0,00% | 1.086.956,00 |
| 30.09.2025 | 3,47 | 3,50 | 3,32 | 3,39 | -1,17% | 1.003.088,00 |
| 29.09.2025 | 3,50 | 3,59 | 3,39 | 3,43 | 3,31% | 2.243.342,00 |
| 26.09.2025 | 3,22 | 3,34 | 3,19 | 3,32 | 5,06% | 1.263.456,00 |
| 25.09.2025 | 3,21 | 3,24 | 3,12 | 3,16 | -0,94% | 748.756,00 |
| 24.09.2025 | 3,35 | 3,40 | 3,16 | 3,19 | -1,85% | 1.672.892,00 |
| 23.09.2025 | 3,09 | 3,31 | 3,04 | 3,25 | 5,52% | 3.197.519,00 |
| 22.09.2025 | 3,20 | 3,26 | 3,08 | 3,08 | -1,91% | 1.043.769,00 |
| 19.09.2025 | 2,92 | 3,14 | 2,91 | 3,14 | 7,53% | 1.205.848,00 |
| 18.09.2025 | 2,93 | 2,94 | 2,80 | 2,92 | 2,10% | 824.646,00 |
| 17.09.2025 | 2,93 | 2,99 | 2,86 | 2,86 | -1,38% | 751.095,00 |
| 16.09.2025 | 3,09 | 3,09 | 2,88 | 2,90 | -5,54% | 1.267.132,00 |
| 15.09.2025 | 3,10 | 3,21 | 3,06 | 3,07 | -0,65% | 1.017.485,00 |
| 12.09.2025 | 3,19 | 3,19 | 3,08 | 3,09 | -1,28% | 972.339,00 |
| 11.09.2025 | 3,20 | 3,22 | 3,12 | 3,13 | -1,57% | 1.031.299,00 |
| 10.09.2025 | 3,11 | 3,21 | 3,09 | 3,18 | 3,25% | 1.634.712,00 |
| 09.09.2025 | 2,99 | 3,14 | 2,92 | 3,08 | 6,57% | 2.426.443,00 |
| 08.09.2025 | 2,99 | 3,08 | 2,87 | 2,89 | -2,36% | 1.268.465,00 |
| 05.09.2025 | 2,81 | 3,03 | 2,79 | 2,96 | 7,64% | 2.060.587,00 |
| 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 | 2,84 | 2,87 | 2,76 | 2,78 | -0,71% | 1.228.539,00 |
| 27.08.2025 | 2,88 | 2,88 | 2,73 | 2,80 | -2,44% | 966.913,00 |
| 26.08.2025 | 2,62 | 2,91 | 2,62 | 2,87 | 9,96% | 2.483.658,00 |
| 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 | 2,54 | 2,63 | 2,50 | 2,54 | -1,55% | 664.963,00 |
| 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% | 1.159.097,00 |
| 08.08.2025 | 2,56 | 2,59 | 2,51 | 2,51 | -1,95% | 607.099,00 |
| 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% | 2.077.070,00 |
| 04.08.2025 | 2,25 | 2,46 | 2,24 | 2,39 | 7,66% | 1.399.234,00 |
| 01.08.2025 | 2,19 | 2,31 | 2,14 | 2,22 | 3,26% | 854.951,00 |
| 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 | 2,41 | 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% | 439.607,00 |
| 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% | 1.574.500,00 |
| 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 | 2,09 | 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 | 2,14 | 2,21 | 2,12 | 2,19 | 3,79% | 197.450,00 |