3,530$
-0,84%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,63 | 3,65 | 3,53 | 3,53 | -0,84% | 1.162.513,00 |
| 08.01.2026 | 3,48 | 3,58 | 3,40 | 3,56 | 0,28% | 935.625,00 |
| 07.01.2026 | 3,51 | 3,58 | 3,41 | 3,55 | -1,11% | 885.590,00 |
| 06.01.2026 | 3,54 | 3,65 | 3,53 | 3,59 | 1,70% | 1.648.568,00 |
| 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% | 1.322.248,00 |
| 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% | 864.202,00 |
| 29.12.2025 | 3,53 | 3,59 | 3,39 | 3,54 | -4,07% | 1.450.060,00 |
| 26.12.2025 | 3,70 | 3,75 | 3,63 | 3,69 | 1,10% | 771.335,00 |
| 24.12.2025 | 3,65 | 3,72 | 3,62 | 3,65 | -0,54% | 541.289,00 |
| 23.12.2025 | 3,72 | 3,72 | 3,53 | 3,67 | -0,27% | 1.863.282,00 |
| 22.12.2025 | 3,94 | 3,99 | 3,67 | 3,68 | -2,39% | 2.299.140,00 |
| 19.12.2025 | 3,73 | 3,85 | 3,72 | 3,77 | 1,07% | 2.719.200,00 |
| 18.12.2025 | 3,66 | 3,76 | 3,61 | 3,73 | 2,19% | 1.489.300,00 |
| 17.12.2025 | 3,75 | 3,81 | 3,62 | 3,65 | 0,27% | 1.133.721,00 |
| 16.12.2025 | 3,80 | 3,90 | 3,61 | 3,64 | -4,21% | 1.216.234,00 |
| 15.12.2025 | 4,18 | 4,18 | 3,79 | 3,80 | -6,40% | 1.493.767,00 |
| 12.12.2025 | 4,16 | 4,21 | 3,94 | 4,06 | 0,74% | 1.703.896,00 |
| 11.12.2025 | 3,67 | 4,08 | 3,65 | 4,03 | 8,92% | 2.069.340,00 |
| 10.12.2025 | 3,69 | 3,73 | 3,57 | 3,70 | 0,82% | 915.349,00 |
| 09.12.2025 | 3,56 | 3,68 | 3,53 | 3,67 | 2,80% | 1.319.117,00 |
| 08.12.2025 | 3,67 | 3,67 | 3,55 | 3,57 | -1,38% | 965.661,00 |
| 05.12.2025 | 3,59 | 3,67 | 3,53 | 3,62 | 1,69% | 915.236,00 |
| 04.12.2025 | 3,49 | 3,63 | 3,46 | 3,56 | 0,85% | 778.510,00 |
| 03.12.2025 | 3,39 | 3,54 | 3,39 | 3,53 | 2,32% | 795.422,00 |
| 02.12.2025 | 3,50 | 3,51 | 3,38 | 3,45 | -1,43% | 1.514.325,00 |
| 01.12.2025 | 3,58 | 3,60 | 3,43 | 3,50 | -0,85% | 1.473.409,00 |
| 28.11.2025 | 3,40 | 3,59 | 3,39 | 3,53 | 4,13% | 1.303.969,00 |
| 26.11.2025 | 3,34 | 3,44 | 3,29 | 3,39 | 3,35% | 2.414.859,00 |
| 25.11.2025 | 3,28 | 3,33 | 3,19 | 3,28 | 0,31% | 1.464.680,00 |
| 24.11.2025 | 3,20 | 3,30 | 3,14 | 3,27 | 5,48% | 878.810,00 |
| 20.11.2025 | 3,33 | 3,36 | 3,08 | 3,10 | -5,49% | 807.725,00 |
| 19.11.2025 | 3,26 | 3,37 | 3,25 | 3,28 | 3,14% | 1.076.482,00 |
| 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 |