37,680$
-5,85%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.08.2025 | 30,23 | 30,41 | 30,15 | 30,21 | 0,70% | 643.499,00 |
| 19.08.2025 | 30,81 | 30,81 | 29,94 | 30,00 | -2,63% | 492.589,00 |
| 18.08.2025 | 30,69 | 30,83 | 30,49 | 30,81 | 0,85% | 432.533,00 |
| 15.08.2025 | 30,79 | 30,79 | 30,28 | 30,55 | -0,26% | 828.027,00 |
| 14.08.2025 | 30,75 | 31,28 | 30,39 | 30,63 | -0,58% | 1.015.239,00 |
| 13.08.2025 | 30,81 | 31,14 | 30,56 | 30,81 | 0,29% | 750.156,00 |
| 12.08.2025 | 30,85 | 30,98 | 30,41 | 30,72 | 0,26% | 648.641,00 |
| 11.08.2025 | 29,83 | 30,78 | 29,30 | 30,64 | 0,76% | 713.964,00 |
| 08.08.2025 | 30,61 | 30,76 | 30,25 | 30,41 | 0,16% | 906.387,00 |
| 07.08.2025 | 29,88 | 30,39 | 29,59 | 30,36 | 2,29% | 1.013.138,00 |
| 06.08.2025 | 29,55 | 30,09 | 28,39 | 29,68 | 0,64% | 1.414.640,00 |
| 05.08.2025 | 28,54 | 29,50 | 28,26 | 29,49 | 2,11% | 1.264.802,00 |
| 04.08.2025 | 28,20 | 28,88 | 28,20 | 28,88 | 3,36% | 524.557,00 |
| 01.08.2025 | 28,22 | 28,25 | 27,64 | 27,94 | 0,83% | 698.217,00 |
| 31.07.2025 | 27,81 | 28,24 | 27,62 | 27,71 | 0,14% | 645.832,00 |
| 30.07.2025 | 27,68 | 27,85 | 27,40 | 27,67 | -0,65% | 919.358,00 |
| 29.07.2025 | 27,62 | 28,01 | 27,55 | 27,85 | 0,87% | 359.235,00 |
| 28.07.2025 | 27,74 | 27,81 | 27,43 | 27,61 | -1,11% | 484.747,00 |
| 25.07.2025 | 27,71 | 28,04 | 27,53 | 27,92 | 0,07% | 768.139,00 |
| 24.07.2025 | 28,18 | 28,27 | 27,77 | 27,90 | -1,76% | 480.093,00 |
| 23.07.2025 | 28,51 | 28,67 | 28,20 | 28,40 | -0,91% | 693.888,00 |
| 22.07.2025 | 28,02 | 28,87 | 27,89 | 28,66 | 2,91% | 840.476,00 |
| 21.07.2025 | 27,76 | 28,10 | 27,59 | 27,85 | 1,64% | 854.313,00 |
| 18.07.2025 | 27,32 | 27,57 | 27,07 | 27,40 | 1,18% | 700.162,00 |
| 17.07.2025 | 27,21 | 27,22 | 26,86 | 27,08 | -1,88% | 480.569,00 |
| 16.07.2025 | 27,53 | 27,94 | 27,09 | 27,60 | 0,33% | 752.755,00 |
| 15.07.2025 | 27,37 | 27,64 | 26,96 | 27,51 | 0,22% | 1.096.751,00 |
| 14.07.2025 | 27,87 | 28,22 | 27,38 | 27,45 | -1,51% | 908.062,00 |
| 11.07.2025 | 27,04 | 27,91 | 26,95 | 27,87 | 3,99% | 1.778.006,00 |
| 10.07.2025 | 26,66 | 26,87 | 26,14 | 26,80 | 0,68% | 740.523,00 |
| 09.07.2025 | 25,76 | 26,67 | 25,61 | 26,62 | 3,14% | 1.034.224,00 |
| 08.07.2025 | 27,22 | 27,31 | 25,62 | 25,81 | -5,28% | 1.353.415,00 |
| 07.07.2025 | 25,83 | 27,27 | 25,52 | 27,25 | 4,69% | 1.358.151,00 |
| 03.07.2025 | 25,52 | 26,03 | 25,30 | 26,03 | 1,72% | 307.056,00 |
| 02.07.2025 | 25,65 | 25,77 | 25,14 | 25,59 | 0,00% | 687.504,00 |
| 01.07.2025 | 25,95 | 26,23 | 25,47 | 25,59 | -0,47% | 337.461,00 |
| 30.06.2025 | 25,04 | 25,72 | 24,90 | 25,71 | 2,72% | 546.633,00 |
| 27.06.2025 | 25,09 | 25,21 | 24,79 | 25,03 | -2,68% | 858.572,00 |
| 26.06.2025 | 25,41 | 25,73 | 25,37 | 25,72 | 1,06% | 552.084,00 |
| 25.06.2025 | 25,38 | 25,62 | 25,25 | 25,45 | -0,20% | 520.682,00 |
| 24.06.2025 | 25,23 | 25,67 | 24,76 | 25,50 | -1,62% | 884.376,00 |
| 23.06.2025 | 25,81 | 26,41 | 25,71 | 25,92 | 0,43% | 625.799,00 |
| 20.06.2025 | 25,91 | 26,08 | 25,52 | 25,81 | -0,73% | 1.989.867,00 |
| 18.06.2025 | 26,02 | 26,21 | 25,88 | 26,00 | -0,50% | 958.321,00 |
| 17.06.2025 | 26,45 | 26,45 | 25,91 | 26,13 | -0,91% | 599.093,00 |
| 16.06.2025 | 26,68 | 26,94 | 26,29 | 26,37 | -1,60% | 996.518,00 |
| 13.06.2025 | 26,59 | 26,94 | 26,43 | 26,80 | 1,48% | 942.708,00 |
| 12.06.2025 | 26,15 | 26,61 | 26,11 | 26,41 | 2,09% | 608.141,00 |
| 11.06.2025 | 25,69 | 25,93 | 25,63 | 25,87 | 0,74% | 804.859,00 |
| 10.06.2025 | 26,03 | 26,30 | 25,59 | 25,68 | -1,19% | 960.381,00 |
| 09.06.2025 | 25,95 | 26,13 | 25,67 | 25,99 | 0,27% | 450.893,00 |
| 06.06.2025 | 26,57 | 26,60 | 25,73 | 25,92 | -2,11% | 963.326,00 |
| 05.06.2025 | 27,24 | 27,60 | 26,31 | 26,48 | -1,52% | 892.560,00 |
| 04.06.2025 | 26,98 | 27,12 | 26,70 | 26,89 | 0,30% | 539.614,00 |
| 03.06.2025 | 26,75 | 27,02 | 26,41 | 26,81 | -0,92% | 627.347,00 |
| 02.06.2025 | 26,00 | 27,14 | 25,81 | 27,06 | 5,87% | 969.203,00 |
| 30.05.2025 | 25,24 | 25,68 | 25,19 | 25,56 | 1,31% | 964.135,00 |
| 29.05.2025 | 25,08 | 25,35 | 24,94 | 25,23 | 0,40% | 710.032,00 |
| 28.05.2025 | 24,91 | 25,19 | 24,77 | 25,13 | 1,09% | 475.978,00 |
| 27.05.2025 | 24,89 | 25,38 | 24,85 | 24,86 | -2,16% | 828.338,00 |