1,990$
-0,50%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 1,99 | 2,02 | 1,95 | 1,99 | -0,50% | 353.584,00 |
| 03.06.2025 | 1,98 | 2,06 | 1,97 | 2,00 | 1,01% | 470.255,00 |
| 02.06.2025 | 1,90 | 1,99 | 1,88 | 1,98 | 7,03% | 660.072,00 |
| 30.05.2025 | 1,87 | 1,88 | 1,82 | 1,85 | 1,09% | 46.105,00 |
| 29.05.2025 | 1,91 | 1,92 | 1,83 | 1,83 | -3,68% | 315.683,00 |
| 28.05.2025 | 1,94 | 1,94 | 1,84 | 1,90 | -1,04% | 288.231,00 |
| 27.05.2025 | 1,83 | 1,96 | 1,83 | 1,92 | 2,67% | 445.487,00 |
| 23.05.2025 | 1,89 | 1,95 | 1,86 | 1,87 | -1,06% | 494.638,00 |
| 22.05.2025 | 1,89 | 1,94 | 1,85 | 1,89 | 0,00% | 197.871,00 |
| 21.05.2025 | 1,94 | 1,94 | 1,86 | 1,89 | 0,53% | 229.836,00 |
| 20.05.2025 | 1,90 | 1,91 | 1,86 | 1,88 | -0,53% | 232.155,00 |
| 19.05.2025 | 1,80 | 1,92 | 1,79 | 1,89 | 6,78% | 560.486,00 |
| 16.05.2025 | 1,81 | 1,81 | 1,75 | 1,77 | -3,28% | 217.950,00 |
| 15.05.2025 | 1,80 | 1,83 | 1,78 | 1,83 | 1,10% | 121.043,00 |
| 14.05.2025 | 1,84 | 1,85 | 1,74 | 1,81 | -3,72% | 249.624,00 |
| 13.05.2025 | 1,85 | 1,91 | 1,83 | 1,88 | 2,17% | 453.515,00 |
| 12.05.2025 | 1,94 | 1,94 | 1,81 | 1,84 | -7,07% | 591.018,00 |
| 09.05.2025 | 1,99 | 2,00 | 1,92 | 1,98 | 2,06% | 561.993,00 |
| 08.05.2025 | 1,97 | 1,98 | 1,87 | 1,94 | -1,02% | 432.207,00 |
| 07.05.2025 | 2,06 | 2,06 | 1,90 | 1,96 | 0,51% | 556.102,00 |
| 06.05.2025 | 1,84 | 2,00 | 1,77 | 1,95 | 8,94% | 1.471.645,00 |
| 05.05.2025 | 1,71 | 1,82 | 1,71 | 1,79 | 9,82% | 1.631.024,00 |
| 02.05.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 1,24% | 128.597,00 |
| 01.05.2025 | 1,68 | 1,68 | 1,56 | 1,61 | -5,29% | 262.497,00 |
| 30.04.2025 | 1,67 | 1,72 | 1,63 | 1,70 | 0,59% | 436.242,00 |
| 29.04.2025 | 1,67 | 1,72 | 1,66 | 1,69 | -0,59% | 469.976,00 |
| 28.04.2025 | 1,62 | 1,71 | 1,51 | 1,70 | 3,03% | 752.156,00 |
| 25.04.2025 | 1,68 | 1,73 | 1,62 | 1,65 | -2,94% | 142.843,00 |
| 24.04.2025 | 1,70 | 1,72 | 1,63 | 1,70 | 5,59% | 403.412,00 |
| 23.04.2025 | 1,69 | 1,69 | 1,60 | 1,61 | -2,42% | 288.383,00 |
| 22.04.2025 | 1,76 | 1,78 | 1,65 | 1,65 | -3,51% | 250.917,00 |
| 21.04.2025 | 1,71 | 1,75 | 1,63 | 1,71 | 1,18% | 485.050,00 |
| 17.04.2025 | 1,73 | 1,73 | 1,62 | 1,69 | -1,74% | 371.949,00 |
| 16.04.2025 | 1,70 | 1,76 | 1,65 | 1,72 | 4,24% | 700.301,00 |
| 15.04.2025 | 1,68 | 1,71 | 1,63 | 1,65 | 0,00% | 239.454,00 |
| 14.04.2025 | 1,60 | 1,70 | 1,56 | 1,65 | 3,77% | 913.621,00 |
| 11.04.2025 | 1,61 | 1,63 | 1,58 | 1,59 | 1,27% | 1.036.594,00 |
| 10.04.2025 | 1,45 | 1,61 | 1,43 | 1,57 | 6,08% | 461.203,00 |
| 09.04.2025 | 1,45 | 1,50 | 1,39 | 1,48 | 5,71% | 537.048,00 |
| 08.04.2025 | 1,44 | 1,48 | 1,36 | 1,40 | -1,41% | 323.861,00 |
| 07.04.2025 | 1,40 | 1,46 | 1,36 | 1,42 | -1,39% | 196.531,00 |
| 04.04.2025 | 1,55 | 1,56 | 1,36 | 1,44 | -7,69% | 596.343,00 |
| 03.04.2025 | 1,45 | 1,62 | 1,42 | 1,56 | 4,70% | 1.341.876,00 |
| 02.04.2025 | 1,56 | 1,60 | 1,49 | 1,49 | -3,87% | 189.950,00 |
| 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 | 1,48 | 1,51 | 1,45 | 1,49 | -0,67% | 157.801,00 |
| 27.03.2025 | 1,50 | 1,52 | 1,47 | 1,50 | 1,35% | 223.323,00 |
| 26.03.2025 | 1,53 | 1,55 | 1,47 | 1,48 | -3,27% | 337.235,00 |
| 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 | 1,56 | 1,57 | 1,49 | 1,55 | -0,64% | 202.244,00 |
| 20.03.2025 | 1,48 | 1,59 | 1,48 | 1,56 | 5,41% | 370.413,00 |
| 19.03.2025 | 1,40 | 1,48 | 1,39 | 1,48 | 4,23% | 4.296.437,00 |
| 18.03.2025 | 1,40 | 1,43 | 1,36 | 1,42 | 3,65% | 459.977,00 |
| 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% | 219.694,00 |
| 10.03.2025 | 1,38 | 1,38 | 1,28 | 1,28 | -6,57% | 133.085,00 |
| 07.03.2025 | 1,36 | 1,39 | 1,28 | 1,37 | -0,72% | 193.008,00 |
| 06.03.2025 | 1,35 | 1,45 | 1,34 | 1,38 | 1,47% | 146.696,00 |
| 05.03.2025 | 1,30 | 1,38 | 1,30 | 1,36 | 4,62% | 257.485,00 |
| 04.03.2025 | 1,26 | 1,32 | 1,24 | 1,30 | 4,84% | 773.062,00 |
| 03.03.2025 | 1,31 | 1,34 | 1,24 | 1,24 | -4,62% | 404.463,00 |
| 28.02.2025 | 1,26 | 1,30 | 1,18 | 1,30 | 3,17% | 199.776,00 |
| 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 | 1,46 | 1,47 | 1,39 | 1,44 | 0,00% | 95.081,00 |
| 20.02.2025 | 1,48 | 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% | 187.947,00 |
| 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% | 159.761,00 |
| 10.02.2025 | 1,52 | 1,57 | 1,47 | 1,52 | 3,40% | 183.641,00 |
| 07.02.2025 | 1,53 | 1,55 | 1,43 | 1,47 | -3,92% | 279.874,00 |
| 06.02.2025 | 1,56 | 1,58 | 1,51 | 1,53 | -1,92% | 166.003,00 |
| 05.02.2025 | 1,54 | 1,59 | 1,54 | 1,56 | 1,30% | 413.034,00 |
| 04.02.2025 | 1,57 | 1,59 | 1,51 | 1,54 | 0,00% | 234.432,00 |
| 03.02.2025 | 1,58 | 1,60 | 1,52 | 1,54 | -1,91% | 248.217,00 |
| 31.01.2025 | 1,62 | 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% | 118.706,00 |
| 28.01.2025 | 1,51 | 1,58 | 1,48 | 1,54 | 1,99% | 109.402,00 |
| 27.01.2025 | 1,55 | 1,56 | 1,51 | 1,51 | -3,82% | 135.799,00 |
| 24.01.2025 | 1,58 | 1,59 | 1,53 | 1,57 | -0,63% | 136.978,00 |
| 23.01.2025 | 1,58 | 1,59 | 1,56 | 1,58 | -1,25% | 96.559,00 |
| 22.01.2025 | 1,64 | 1,65 | 1,58 | 1,60 | -1,84% | 31.553,00 |
| 21.01.2025 | 1,59 | 1,65 | 1,58 | 1,63 | 3,16% | 225.587,00 |
| 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 |