18,400$
-3,06%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 18,84 | 19,05 | 18,37 | 18,40 | -3,06% | 519.018,00 |
| 17.12.2024 | 18,75 | 19,15 | 18,70 | 18,98 | 0,05% | 606.120,00 |
| 16.12.2024 | 19,29 | 19,29 | 18,95 | 18,97 | -0,52% | 531.960,00 |
| 13.12.2024 | 19,23 | 19,35 | 18,88 | 19,07 | -1,85% | 583.060,00 |
| 12.12.2024 | 19,83 | 19,98 | 19,42 | 19,43 | -3,57% | 469.575,00 |
| 11.12.2024 | 19,64 | 20,16 | 19,56 | 20,15 | 3,07% | 538.114,00 |
| 10.12.2024 | 19,68 | 19,99 | 19,54 | 19,55 | -0,26% | 611.112,00 |
| 09.12.2024 | 19,80 | 20,17 | 19,60 | 19,60 | 2,30% | 511.559,00 |
| 06.12.2024 | 19,38 | 19,57 | 19,13 | 19,16 | -2,10% | 330.518,00 |
| 05.12.2024 | 19,39 | 19,70 | 19,28 | 19,57 | 0,82% | 393.481,00 |
| 04.12.2024 | 19,26 | 19,52 | 19,20 | 19,41 | 0,67% | 511.624,00 |
| 03.12.2024 | 19,19 | 19,47 | 19,19 | 19,28 | 0,73% | 366.635,00 |
| 02.12.2024 | 19,18 | 19,26 | 19,06 | 19,14 | -1,24% | 373.852,00 |
| 29.11.2024 | 19,34 | 19,54 | 19,33 | 19,38 | 0,36% | 113.490,00 |
| 27.11.2024 | 19,50 | 19,63 | 19,23 | 19,31 | -0,67% | 304.617,00 |
| 26.11.2024 | 19,23 | 19,47 | 19,14 | 19,44 | 0,73% | 344.088,00 |
| 25.11.2024 | 19,48 | 19,69 | 19,28 | 19,30 | -4,03% | 487.896,00 |
| 22.11.2024 | 19,96 | 20,15 | 19,75 | 20,11 | 1,36% | 388.396,00 |
| 20.11.2024 | 19,65 | 19,92 | 19,65 | 19,84 | 0,46% | 369.250,00 |
| 19.11.2024 | 19,17 | 19,75 | 19,13 | 19,75 | 3,08% | 502.973,00 |
| 18.11.2024 | 19,01 | 19,27 | 18,89 | 19,16 | 3,40% | 525.292,00 |
| 15.11.2024 | 18,63 | 18,71 | 18,38 | 18,53 | -0,32% | 4.640.391,00 |
| 14.11.2024 | 18,38 | 18,66 | 18,26 | 18,59 | 0,92% | 912.316,00 |
| 13.11.2024 | 18,64 | 18,68 | 18,32 | 18,42 | -0,86% | 764.463,00 |
| 12.11.2024 | 18,87 | 19,06 | 18,42 | 18,58 | -2,93% | 852.910,00 |
| 11.11.2024 | 19,46 | 19,56 | 18,53 | 19,14 | -5,43% | 1.024.555,00 |
| 08.11.2024 | 20,56 | 20,78 | 20,08 | 20,24 | -1,46% | 440.714,00 |
| 07.11.2024 | 20,21 | 20,66 | 19,90 | 20,54 | 1,08% | 555.996,00 |
| 06.11.2024 | 19,97 | 20,32 | 19,64 | 20,32 | -0,78% | 728.827,00 |
| 05.11.2024 | 20,38 | 20,54 | 20,34 | 20,48 | 0,94% | 471.124,00 |
| 04.11.2024 | 20,44 | 20,51 | 20,19 | 20,29 | -0,44% | 307.349,00 |
| 01.11.2024 | 20,24 | 20,59 | 20,15 | 20,38 | 1,24% | 554.555,00 |
| 31.10.2024 | 20,75 | 20,85 | 20,12 | 20,13 | -4,28% | 950.307,00 |
| 30.10.2024 | 21,03 | 21,07 | 20,64 | 21,03 | 0,10% | 289.640,00 |
| 29.10.2024 | 20,91 | 21,29 | 20,82 | 21,01 | 1,11% | 526.549,00 |
| 28.10.2024 | 20,70 | 20,84 | 20,60 | 20,78 | 0,39% | 294.592,00 |
| 25.10.2024 | 20,68 | 20,98 | 20,64 | 20,70 | 0,19% | 504.397,00 |
| 24.10.2024 | 20,91 | 20,99 | 20,29 | 20,66 | -1,05% | 517.814,00 |
| 23.10.2024 | 20,90 | 21,07 | 20,68 | 20,88 | -1,04% | 362.228,00 |
| 22.10.2024 | 21,05 | 21,20 | 20,96 | 21,10 | 0,86% | 400.474,00 |
| 21.10.2024 | 20,92 | 21,12 | 20,77 | 20,92 | 1,41% | 548.255,00 |
| 18.10.2024 | 20,15 | 20,83 | 20,15 | 20,63 | 2,94% | 475.195,00 |
| 17.10.2024 | 19,97 | 20,24 | 19,86 | 20,04 | 1,11% | 355.536,00 |
| 16.10.2024 | 19,91 | 20,26 | 19,67 | 19,82 | 0,66% | 641.818,00 |
| 15.10.2024 | 19,34 | 19,74 | 19,30 | 19,69 | 1,76% | 417.359,00 |
| 14.10.2024 | 19,32 | 19,40 | 19,11 | 19,35 | 0,21% | 212.471,00 |
| 11.10.2024 | 19,23 | 19,55 | 19,17 | 19,31 | 1,36% | 536.442,00 |
| 10.10.2024 | 18,86 | 19,08 | 18,61 | 19,05 | 1,11% | 459.817,00 |
| 09.10.2024 | 18,58 | 18,87 | 18,26 | 18,84 | 0,59% | 657.589,00 |
| 08.10.2024 | 18,52 | 18,74 | 18,46 | 18,73 | 0,48% | 485.765,00 |
| 07.10.2024 | 18,61 | 18,68 | 18,40 | 18,64 | 0,16% | 392.263,00 |
| 04.10.2024 | 18,91 | 18,99 | 18,58 | 18,61 | -1,27% | 555.827,00 |
| 03.10.2024 | 18,66 | 19,03 | 18,63 | 18,85 | 0,21% | 489.611,00 |
| 02.10.2024 | 18,63 | 18,94 | 18,55 | 18,81 | 0,64% | 383.217,00 |
| 01.10.2024 | 18,75 | 18,84 | 18,48 | 18,69 | 0,97% | 454.850,00 |
| 30.09.2024 | 18,22 | 18,56 | 18,22 | 18,51 | 0,33% | 484.991,00 |
| 27.09.2024 | 19,00 | 19,03 | 18,40 | 18,45 | -2,84% | 532.444,00 |
| 26.09.2024 | 18,76 | 19,03 | 18,73 | 18,99 | 1,82% | 677.142,00 |
| 25.09.2024 | 18,61 | 18,77 | 18,52 | 18,65 | 0,38% | 1.008.860,00 |
| 24.09.2024 | 18,50 | 18,67 | 18,29 | 18,58 | 1,25% | 781.921,00 |
| 23.09.2024 | 18,52 | 18,79 | 18,34 | 18,35 | -0,60% | 529.067,00 |
| 20.09.2024 | 18,14 | 18,51 | 17,96 | 18,46 | 2,67% | 1.498.704,00 |
| 19.09.2024 | 18,24 | 18,24 | 17,82 | 17,98 | 0,62% | 482.971,00 |
| 18.09.2024 | 18,05 | 18,62 | 17,69 | 17,87 | -0,39% | 1.011.610,00 |
| 17.09.2024 | 18,00 | 18,15 | 17,83 | 17,94 | -0,50% | 457.370,00 |
| 16.09.2024 | 18,12 | 18,19 | 17,73 | 18,03 | -0,55% | 541.871,00 |
| 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 |