41,200$
0,88%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 40,64 | 41,29 | 39,90 | 41,20 | 0,88% | 1.365.376,00 |
| 15.01.2026 | 40,32 | 41,35 | 40,00 | 40,84 | 0,17% | 1.773.571,00 |
| 14.01.2026 | 41,44 | 41,44 | 40,03 | 40,77 | -0,42% | 1.365.145,00 |
| 13.01.2026 | 40,85 | 41,37 | 40,24 | 40,94 | 2,04% | 1.866.537,00 |
| 12.01.2026 | 39,52 | 40,31 | 39,32 | 40,12 | 3,94% | 1.424.278,00 |
| 09.01.2026 | 38,28 | 39,25 | 38,00 | 38,60 | 1,45% | 1.783.579,00 |
| 08.01.2026 | 38,00 | 38,22 | 37,27 | 38,05 | -0,81% | 1.313.268,00 |
| 07.01.2026 | 36,23 | 38,54 | 35,45 | 38,36 | 4,10% | 1.665.002,00 |
| 06.01.2026 | 36,01 | 36,85 | 35,75 | 36,85 | 3,72% | 1.662.746,00 |
| 05.01.2026 | 35,89 | 37,11 | 35,53 | 35,53 | 0,91% | 904.425,00 |
| 02.01.2026 | 35,84 | 36,00 | 34,29 | 35,21 | -0,51% | 808.287,00 |
| 31.12.2025 | 35,55 | 36,16 | 35,38 | 35,39 | -1,61% | 770.844,00 |
| 30.12.2025 | 36,40 | 36,43 | 35,74 | 35,97 | 1,10% | 855.376,00 |
| 29.12.2025 | 36,39 | 36,71 | 35,50 | 35,58 | -5,32% | 1.296.659,00 |
| 26.12.2025 | 37,51 | 38,07 | 37,13 | 37,58 | 1,46% | 539.058,00 |
| 24.12.2025 | 37,27 | 37,58 | 36,53 | 37,04 | -0,96% | 864.983,00 |
| 23.12.2025 | 37,19 | 37,57 | 36,68 | 37,40 | 1,30% | 1.210.054,00 |
| 22.12.2025 | 37,78 | 37,82 | 36,88 | 36,92 | -0,14% | 1.270.800,00 |
| 19.12.2025 | 35,83 | 37,14 | 35,64 | 36,97 | 3,88% | 3.844.731,00 |
| 18.12.2025 | 35,32 | 35,97 | 35,01 | 35,59 | 0,25% | 1.525.433,00 |
| 17.12.2025 | 36,13 | 36,13 | 35,10 | 35,50 | -0,84% | 1.194.270,00 |
| 16.12.2025 | 34,63 | 36,20 | 34,50 | 35,80 | 3,14% | 1.388.874,00 |
| 15.12.2025 | 36,56 | 36,65 | 34,66 | 34,71 | -3,72% | 1.817.473,00 |
| 12.12.2025 | 36,76 | 36,76 | 35,62 | 36,05 | 0,39% | 1.416.242,00 |
| 11.12.2025 | 35,32 | 36,16 | 35,03 | 35,91 | 1,90% | 956.340,00 |
| 10.12.2025 | 34,60 | 35,62 | 34,19 | 35,24 | 1,56% | 807.260,00 |
| 09.12.2025 | 33,59 | 34,74 | 33,56 | 34,70 | 3,46% | 798.138,00 |
| 08.12.2025 | 34,15 | 34,55 | 33,53 | 33,54 | -1,21% | 696.147,00 |
| 05.12.2025 | 34,55 | 34,77 | 33,88 | 33,95 | -0,76% | 736.160,00 |
| 04.12.2025 | 33,58 | 34,60 | 33,57 | 34,21 | 0,44% | 622.687,00 |
| 03.12.2025 | 34,52 | 34,79 | 33,98 | 34,06 | 0,09% | 614.118,00 |
| 02.12.2025 | 34,35 | 34,60 | 33,32 | 34,03 | -1,36% | 826.537,00 |
| 01.12.2025 | 35,66 | 35,66 | 34,37 | 34,50 | -1,15% | 722.696,00 |
| 28.11.2025 | 34,75 | 35,08 | 34,52 | 34,90 | 2,08% | 477.261,00 |
| 26.11.2025 | 33,87 | 34,35 | 33,72 | 34,19 | 1,82% | 592.123,00 |
| 25.11.2025 | 33,61 | 33,87 | 33,37 | 33,58 | -0,21% | 894.599,00 |
| 24.11.2025 | 32,58 | 33,69 | 32,48 | 33,65 | 4,37% | 1.046.584,00 |
| 20.11.2025 | 33,30 | 34,08 | 32,22 | 32,24 | -2,63% | 1.089.082,00 |
| 19.11.2025 | 32,81 | 33,40 | 32,64 | 33,11 | 2,00% | 855.147,00 |
| 18.11.2025 | 32,14 | 32,78 | 32,05 | 32,46 | 1,79% | 679.403,00 |
| 17.11.2025 | 32,17 | 32,42 | 31,67 | 31,89 | -2,54% | 529.416,00 |
| 13.11.2025 | 33,33 | 33,58 | 32,35 | 32,72 | -1,95% | 836.126,00 |
| 12.11.2025 | 32,61 | 33,53 | 32,21 | 33,37 | 2,96% | 1.328.694,00 |
| 11.11.2025 | 32,70 | 32,76 | 31,78 | 32,41 | 0,22% | 787.097,00 |
| 10.11.2025 | 32,75 | 33,07 | 31,91 | 32,34 | 1,25% | 1.421.067,00 |
| 07.11.2025 | 31,19 | 32,00 | 31,09 | 31,94 | 2,77% | 938.742,00 |
| 06.11.2025 | 31,64 | 31,83 | 30,22 | 31,08 | -0,67% | 1.679.648,00 |
| 05.11.2025 | 31,43 | 31,80 | 31,21 | 31,29 | 1,46% | 742.186,00 |
| 04.11.2025 | 31,03 | 31,38 | 30,75 | 30,84 | -3,17% | 777.714,00 |
| 03.11.2025 | 32,03 | 32,15 | 31,41 | 31,85 | -0,41% | 689.860,00 |
| 31.10.2025 | 32,78 | 32,78 | 31,73 | 31,98 | -1,90% | 1.467.894,00 |
| 30.10.2025 | 31,90 | 32,69 | 31,74 | 32,60 | 2,26% | 930.883,00 |
| 29.10.2025 | 32,55 | 32,55 | 31,54 | 31,88 | 0,22% | 1.218.914,00 |
| 28.10.2025 | 31,15 | 32,04 | 31,15 | 31,81 | 0,35% | 1.193.552,00 |
| 27.10.2025 | 32,42 | 32,56 | 30,78 | 31,70 | -4,95% | 2.235.402,00 |
| 24.10.2025 | 33,23 | 33,58 | 32,95 | 33,35 | -1,01% | 1.219.645,00 |
| 23.10.2025 | 35,18 | 35,18 | 33,59 | 33,69 | -2,83% | 1.184.834,00 |
| 22.10.2025 | 33,15 | 34,85 | 33,07 | 34,67 | 1,70% | 1.677.429,00 |
| 21.10.2025 | 35,68 | 35,87 | 33,81 | 34,09 | -9,21% | 2.656.463,00 |
| 20.10.2025 | 38,74 | 38,87 | 37,51 | 37,55 | -0,35% | 1.042.973,00 |
| 17.10.2025 | 38,99 | 39,40 | 36,95 | 37,68 | -5,85% | 1.218.971,00 |
| 16.10.2025 | 39,18 | 40,43 | 38,78 | 40,02 | 3,52% | 1.085.414,00 |
| 15.10.2025 | 38,68 | 39,07 | 38,36 | 38,66 | 0,94% | 1.073.374,00 |
| 14.10.2025 | 38,28 | 39,30 | 38,01 | 38,30 | -1,21% | 992.472,00 |
| 13.10.2025 | 38,64 | 39,15 | 38,59 | 38,77 | 2,92% | 676.106,00 |
| 10.10.2025 | 37,56 | 38,02 | 37,00 | 37,67 | 0,21% | 1.360.179,00 |
| 09.10.2025 | 40,96 | 41,00 | 37,58 | 37,59 | -7,66% | 1.863.831,00 |
| 08.10.2025 | 41,53 | 42,25 | 40,30 | 40,71 | -0,32% | 1.678.250,00 |
| 07.10.2025 | 40,51 | 41,00 | 40,05 | 40,84 | 1,09% | 1.144.053,00 |
| 06.10.2025 | 39,58 | 40,81 | 39,52 | 40,40 | 1,84% | 1.420.272,00 |
| 02.10.2025 | 40,22 | 40,39 | 38,73 | 39,67 | -1,29% | 1.549.906,00 |
| 01.10.2025 | 40,21 | 41,05 | 39,85 | 40,19 | 0,27% | 1.190.503,00 |
| 30.09.2025 | 38,84 | 40,49 | 38,62 | 40,08 | 1,98% | 1.284.519,00 |
| 29.09.2025 | 39,26 | 39,32 | 38,70 | 39,30 | 2,29% | 1.545.794,00 |
| 26.09.2025 | 37,80 | 38,44 | 37,42 | 38,42 | 2,26% | 1.250.961,00 |
| 25.09.2025 | 36,89 | 37,64 | 36,89 | 37,57 | 1,84% | 851.164,00 |
| 24.09.2025 | 37,52 | 38,13 | 36,75 | 36,89 | -1,89% | 958.902,00 |
| 23.09.2025 | 37,32 | 37,82 | 36,65 | 37,60 | 1,32% | 1.272.565,00 |
| 22.09.2025 | 38,49 | 38,49 | 37,09 | 37,11 | -0,27% | 1.380.848,00 |
| 19.09.2025 | 35,95 | 37,34 | 35,77 | 37,21 | 4,08% | 3.905.586,00 |
| 18.09.2025 | 35,17 | 35,75 | 34,90 | 35,75 | 0,85% | 957.820,00 |
| 17.09.2025 | 34,90 | 35,86 | 34,71 | 35,45 | 0,82% | 996.796,00 |
| 16.09.2025 | 37,09 | 37,20 | 35,12 | 35,16 | -4,74% | 1.260.992,00 |
| 15.09.2025 | 35,96 | 37,27 | 35,92 | 36,91 | 2,67% | 1.904.833,00 |
| 12.09.2025 | 36,00 | 36,20 | 35,71 | 35,95 | 0,17% | 1.119.246,00 |
| 11.09.2025 | 35,35 | 35,97 | 35,25 | 35,89 | 0,98% | 607.415,00 |
| 10.09.2025 | 35,02 | 35,62 | 34,80 | 35,54 | 2,69% | 1.038.800,00 |
| 09.09.2025 | 35,21 | 35,44 | 34,50 | 34,61 | -1,14% | 909.088,00 |
| 08.09.2025 | 34,98 | 35,13 | 34,50 | 35,01 | 1,71% | 817.613,00 |
| 05.09.2025 | 34,04 | 34,72 | 33,71 | 34,42 | 2,68% | 1.022.299,00 |
| 04.09.2025 | 32,90 | 33,56 | 32,84 | 33,52 | 0,66% | 1.059.765,00 |
| 03.09.2025 | 32,92 | 33,37 | 32,67 | 33,30 | 2,46% | 1.509.646,00 |
| 02.09.2025 | 32,99 | 33,10 | 32,01 | 32,50 | 1,06% | 1.127.165,00 |
| 29.08.2025 | 31,18 | 32,20 | 31,18 | 32,16 | 2,98% | 739.592,00 |
| 28.08.2025 | 31,09 | 31,40 | 30,84 | 31,23 | 0,45% | 524.446,00 |
| 27.08.2025 | 30,90 | 31,09 | 30,48 | 31,09 | 0,03% | 645.667,00 |
| 26.08.2025 | 30,83 | 31,29 | 30,80 | 31,08 | 0,97% | 755.815,00 |
| 25.08.2025 | 31,05 | 31,11 | 30,64 | 30,78 | -0,29% | 469.127,00 |
| 22.08.2025 | 30,49 | 31,15 | 30,29 | 30,87 | 0,72% | 730.263,00 |
| 21.08.2025 | 30,21 | 30,65 | 30,10 | 30,65 | 1,46% | 701.082,00 |