18,130$
2,03%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 17,95 | 18,24 | 17,91 | 18,13 | 2,03% | 562.374,00 |
| 12.09.2024 | 17,15 | 17,87 | 17,14 | 17,77 | 4,65% | 652.560,00 |
| 11.09.2024 | 17,12 | 17,12 | 16,90 | 16,98 | -1,28% | 681.159,00 |
| 10.09.2024 | 16,82 | 17,21 | 16,77 | 17,20 | 2,20% | 529.117,00 |
| 09.09.2024 | 16,57 | 16,88 | 16,57 | 16,83 | 2,00% | 404.970,00 |
| 06.09.2024 | 16,84 | 16,90 | 16,50 | 16,50 | -1,90% | 327.076,00 |
| 05.09.2024 | 16,76 | 16,97 | 16,73 | 16,82 | 1,82% | 267.641,00 |
| 04.09.2024 | 16,59 | 16,73 | 16,50 | 16,52 | -1,14% | 458.373,00 |
| 03.09.2024 | 17,09 | 17,09 | 16,54 | 16,71 | -3,24% | 502.453,00 |
| 30.08.2024 | 17,38 | 17,42 | 17,17 | 17,27 | -0,80% | 331.084,00 |
| 29.08.2024 | 17,35 | 17,59 | 17,35 | 17,41 | 0,23% | 250.957,00 |
| 28.08.2024 | 17,44 | 17,56 | 17,26 | 17,37 | -1,47% | 363.445,00 |
| 27.08.2024 | 17,76 | 17,78 | 17,51 | 17,63 | -1,51% | 419.547,00 |
| 26.08.2024 | 17,90 | 18,02 | 17,75 | 17,90 | 0,39% | 598.288,00 |
| 23.08.2024 | 17,48 | 17,89 | 17,37 | 17,83 | 2,77% | 724.169,00 |
| 22.08.2024 | 17,42 | 17,54 | 17,25 | 17,35 | -1,48% | 433.861,00 |
| 21.08.2024 | 17,43 | 17,71 | 17,31 | 17,61 | 0,97% | 470.747,00 |
| 20.08.2024 | 17,48 | 17,57 | 17,33 | 17,44 | 0,52% | 477.141,00 |
| 19.08.2024 | 17,26 | 17,48 | 17,15 | 17,35 | 0,46% | 703.762,00 |
| 16.08.2024 | 17,20 | 17,44 | 17,04 | 17,27 | 1,41% | 594.214,00 |
| 15.08.2024 | 17,13 | 17,26 | 16,98 | 17,03 | -0,06% | 348.802,00 |
| 14.08.2024 | 16,98 | 17,12 | 16,72 | 17,04 | -0,29% | 305.512,00 |
| 13.08.2024 | 16,88 | 17,31 | 16,88 | 17,09 | 1,00% | 441.319,00 |
| 12.08.2024 | 16,49 | 17,14 | 16,49 | 16,92 | 3,80% | 665.507,00 |
| 09.08.2024 | 16,31 | 16,34 | 16,11 | 16,30 | 1,05% | 430.042,00 |
| 08.08.2024 | 16,06 | 16,53 | 15,95 | 16,13 | 1,07% | 628.482,00 |
| 07.08.2024 | 16,68 | 16,75 | 15,78 | 15,96 | -3,45% | 1.065.887,00 |
| 06.08.2024 | 16,30 | 16,75 | 16,13 | 16,53 | 1,10% | 757.703,00 |
| 05.08.2024 | 16,20 | 16,40 | 15,88 | 16,35 | -4,22% | 739.346,00 |
| 02.08.2024 | 17,39 | 17,70 | 16,96 | 17,07 | -0,99% | 648.161,00 |
| 01.08.2024 | 17,56 | 17,68 | 17,04 | 17,24 | -1,71% | 443.969,00 |
| 31.07.2024 | 17,65 | 17,65 | 17,35 | 17,54 | 0,86% | 644.139,00 |
| 30.07.2024 | 17,73 | 17,75 | 17,24 | 17,39 | -1,31% | 734.873,00 |
| 29.07.2024 | 17,40 | 17,64 | 17,28 | 17,62 | 1,44% | 394.731,00 |
| 26.07.2024 | 17,25 | 17,51 | 17,19 | 17,37 | 1,64% | 602.952,00 |
| 25.07.2024 | 17,12 | 17,29 | 16,96 | 17,09 | -1,95% | 973.936,00 |
| 24.07.2024 | 18,04 | 18,05 | 17,42 | 17,43 | -2,95% | 784.009,00 |
| 23.07.2024 | 17,82 | 17,98 | 17,64 | 17,96 | 0,56% | 476.459,00 |
| 22.07.2024 | 18,00 | 18,07 | 17,83 | 17,86 | -1,27% | 448.474,00 |
| 19.07.2024 | 17,72 | 18,34 | 17,62 | 18,09 | -0,11% | 886.116,00 |
| 18.07.2024 | 18,20 | 18,28 | 17,98 | 18,11 | -0,49% | 839.346,00 |
| 17.07.2024 | 17,89 | 18,30 | 17,86 | 18,20 | 1,68% | 1.080.705,00 |
| 16.07.2024 | 17,53 | 18,12 | 17,52 | 17,90 | 2,46% | 1.081.730,00 |
| 15.07.2024 | 17,28 | 17,61 | 17,15 | 17,47 | 1,51% | 1.016.872,00 |
| 12.07.2024 | 16,80 | 17,29 | 16,75 | 17,21 | 2,87% | 731.013,00 |
| 11.07.2024 | 16,24 | 16,79 | 15,87 | 16,73 | 4,17% | 1.249.594,00 |
| 10.07.2024 | 16,02 | 16,17 | 15,91 | 16,06 | 0,94% | 489.351,00 |
| 09.07.2024 | 16,12 | 16,20 | 15,86 | 15,91 | -1,24% | 479.970,00 |
| 08.07.2024 | 16,14 | 16,18 | 15,91 | 16,11 | -1,04% | 416.814,00 |
| 05.07.2024 | 16,09 | 16,40 | 16,08 | 16,28 | 2,71% | 482.787,00 |
| 03.07.2024 | 15,78 | 16,01 | 15,72 | 15,85 | 1,41% | 348.886,00 |
| 02.07.2024 | 15,58 | 15,69 | 15,40 | 15,63 | 1,03% | 546.441,00 |
| 01.07.2024 | 15,68 | 15,72 | 15,45 | 15,47 | -0,71% | 252.555,00 |
| 28.06.2024 | 15,56 | 15,73 | 15,49 | 15,58 | 0,39% | 400.439,00 |
| 27.06.2024 | 15,52 | 15,69 | 15,52 | 15,52 | 0,98% | 446.219,00 |
| 26.06.2024 | 15,31 | 15,55 | 15,24 | 15,37 | -0,58% | 576.718,00 |
| 25.06.2024 | 15,25 | 15,69 | 15,12 | 15,46 | -0,71% | 1.576.455,00 |
| 24.06.2024 | 16,53 | 16,58 | 15,36 | 15,57 | -5,23% | 2.231.957,00 |
| 21.06.2024 | 16,53 | 16,53 | 16,29 | 16,43 | -0,60% | 2.900.915,00 |
| 20.06.2024 | 16,58 | 16,70 | 16,46 | 16,53 | 0,00% | 1.245.770,00 |
| 18.06.2024 | 16,32 | 16,67 | 16,22 | 16,53 | 1,22% | 1.213.040,00 |
| 17.06.2024 | 16,21 | 16,35 | 15,92 | 16,33 | -0,24% | 1.040.740,00 |
| 14.06.2024 | 16,49 | 16,59 | 16,28 | 16,37 | -0,43% | 746.201,00 |
| 13.06.2024 | 16,72 | 16,84 | 16,39 | 16,44 | -1,97% | 642.806,00 |
| 12.06.2024 | 16,90 | 17,03 | 16,73 | 16,77 | 0,36% | 923.014,00 |
| 11.06.2024 | 16,95 | 17,04 | 16,64 | 16,71 | -2,05% | 540.389,00 |
| 10.06.2024 | 16,72 | 17,09 | 16,44 | 17,06 | 2,22% | 1.107.685,00 |
| 07.06.2024 | 16,79 | 17,03 | 16,69 | 16,69 | -3,58% | 1.336.192,00 |
| 06.06.2024 | 16,71 | 17,37 | 16,65 | 17,31 | 4,03% | 809.625,00 |
| 05.06.2024 | 16,50 | 16,71 | 16,36 | 16,64 | 1,22% | 478.166,00 |
| 04.06.2024 | 16,58 | 16,58 | 16,12 | 16,44 | -2,14% | 630.241,00 |
| 03.06.2024 | 16,70 | 16,82 | 16,52 | 16,80 | 0,90% | 563.893,00 |
| 31.05.2024 | 16,60 | 16,69 | 16,31 | 16,65 | 1,03% | 887.220,00 |
| 30.05.2024 | 16,29 | 16,68 | 16,29 | 16,48 | 1,48% | 581.469,00 |
| 29.05.2024 | 16,26 | 16,46 | 16,22 | 16,24 | -0,98% | 507.030,00 |
| 28.05.2024 | 16,48 | 16,59 | 16,31 | 16,40 | 0,99% | 512.287,00 |
| 24.05.2024 | 16,29 | 16,39 | 16,16 | 16,24 | 0,93% | 428.078,00 |
| 23.05.2024 | 16,18 | 16,27 | 16,06 | 16,09 | -0,56% | 597.874,00 |
| 22.05.2024 | 16,47 | 16,52 | 16,06 | 16,18 | -2,47% | 566.798,00 |
| 21.05.2024 | 16,61 | 16,70 | 16,47 | 16,59 | -1,07% | 519.872,00 |
| 20.05.2024 | 16,72 | 16,79 | 16,50 | 16,77 | 0,72% | 637.695,00 |
| 17.05.2024 | 16,50 | 16,73 | 16,37 | 16,65 | 2,15% | 638.310,00 |
| 16.05.2024 | 16,43 | 16,43 | 16,13 | 16,30 | -0,85% | 356.983,00 |
| 15.05.2024 | 16,53 | 16,61 | 16,18 | 16,44 | 0,55% | 453.125,00 |
| 14.05.2024 | 16,14 | 16,36 | 16,13 | 16,35 | 1,49% | 332.405,00 |
| 13.05.2024 | 16,28 | 16,39 | 15,94 | 16,11 | -1,41% | 412.858,00 |
| 10.05.2024 | 16,36 | 16,55 | 16,16 | 16,34 | 1,30% | 541.181,00 |
| 09.05.2024 | 15,98 | 16,20 | 15,77 | 16,13 | 1,64% | 698.476,00 |
| 08.05.2024 | 15,64 | 15,93 | 15,60 | 15,87 | 0,51% | 473.777,00 |
| 07.05.2024 | 15,60 | 15,81 | 15,57 | 15,79 | 1,09% | 353.198,00 |
| 06.05.2024 | 15,72 | 15,75 | 15,51 | 15,62 | 1,17% | 496.519,00 |
| 03.05.2024 | 15,72 | 15,72 | 15,40 | 15,44 | -1,03% | 492.526,00 |
| 02.05.2024 | 15,43 | 15,76 | 15,31 | 15,60 | 0,71% | 380.407,00 |
| 01.05.2024 | 15,46 | 15,75 | 15,31 | 15,49 | 0,65% | 568.312,00 |
| 30.04.2024 | 15,70 | 15,85 | 15,36 | 15,39 | -4,23% | 645.050,00 |
| 29.04.2024 | 16,09 | 16,15 | 15,84 | 16,07 | 0,12% | 321.996,00 |
| 26.04.2024 | 16,08 | 16,10 | 15,84 | 16,05 | 0,69% | 401.684,00 |
| 25.04.2024 | 15,63 | 16,00 | 15,52 | 15,94 | 1,27% | 577.840,00 |
| 24.04.2024 | 15,60 | 15,88 | 15,59 | 15,74 | -0,25% | 443.801,00 |
| 23.04.2024 | 15,30 | 15,78 | 15,30 | 15,78 | 2,20% | 686.042,00 |