22,400$
2,71%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 22,25 | 22,54 | 21,93 | 22,40 | 2,71% | 1.204.524,00 |
| 10.04.2025 | 20,47 | 21,91 | 20,31 | 21,81 | 6,86% | 2.045.055,00 |
| 09.04.2025 | 19,82 | 20,65 | 19,32 | 20,41 | 6,08% | 1.499.985,00 |
| 08.04.2025 | 20,28 | 20,28 | 19,08 | 19,24 | -1,23% | 669.223,00 |
| 07.04.2025 | 19,22 | 20,34 | 18,99 | 19,48 | -1,67% | 789.125,00 |
| 04.04.2025 | 20,44 | 20,65 | 19,70 | 19,81 | -5,58% | 1.440.457,00 |
| 03.04.2025 | 20,45 | 21,42 | 20,30 | 20,98 | -0,24% | 1.105.346,00 |
| 02.04.2025 | 20,83 | 21,21 | 20,60 | 21,03 | 0,38% | 1.132.984,00 |
| 01.04.2025 | 21,01 | 21,15 | 20,56 | 20,95 | -0,80% | 674.654,00 |
| 31.03.2025 | 20,98 | 21,21 | 20,55 | 21,12 | 0,96% | 691.772,00 |
| 28.03.2025 | 21,20 | 21,34 | 20,74 | 20,92 | -1,13% | 484.664,00 |
| 27.03.2025 | 20,89 | 21,31 | 20,88 | 21,16 | 1,78% | 603.658,00 |
| 26.03.2025 | 21,10 | 21,20 | 20,67 | 20,79 | -1,75% | 483.133,00 |
| 25.03.2025 | 20,80 | 21,28 | 20,73 | 21,16 | 2,97% | 711.449,00 |
| 24.03.2025 | 20,34 | 20,82 | 20,22 | 20,55 | 1,13% | 813.776,00 |
| 21.03.2025 | 19,76 | 20,33 | 19,74 | 20,32 | 1,50% | 1.455.490,00 |
| 20.03.2025 | 19,79 | 20,14 | 19,71 | 20,02 | 0,20% | 331.655,00 |
| 19.03.2025 | 20,16 | 20,16 | 19,79 | 19,98 | -0,55% | 443.745,00 |
| 18.03.2025 | 20,55 | 20,61 | 20,00 | 20,09 | -0,45% | 763.768,00 |
| 17.03.2025 | 19,75 | 20,26 | 19,68 | 20,18 | 2,18% | 599.529,00 |
| 14.03.2025 | 19,66 | 19,77 | 19,20 | 19,75 | 1,80% | 953.786,00 |
| 13.03.2025 | 19,10 | 19,76 | 19,04 | 19,40 | 2,27% | 1.550.906,00 |
| 12.03.2025 | 19,05 | 19,31 | 18,79 | 18,97 | -0,37% | 671.133,00 |
| 11.03.2025 | 18,15 | 19,10 | 18,08 | 19,04 | 6,07% | 974.058,00 |
| 10.03.2025 | 18,37 | 18,43 | 17,61 | 17,95 | -2,02% | 3.394.376,00 |
| 07.03.2025 | 18,83 | 19,16 | 18,27 | 18,32 | -1,93% | 2.331.462,00 |
| 06.03.2025 | 18,78 | 18,99 | 18,54 | 18,68 | -1,06% | 1.000.914,00 |
| 05.03.2025 | 18,37 | 19,07 | 18,37 | 18,88 | 2,44% | 988.343,00 |
| 04.03.2025 | 18,21 | 18,52 | 17,62 | 18,43 | 2,39% | 855.636,00 |
| 03.03.2025 | 18,53 | 18,60 | 17,85 | 18,00 | -1,80% | 802.680,00 |
| 28.02.2025 | 17,59 | 18,34 | 17,55 | 18,33 | 2,29% | 951.697,00 |
| 27.02.2025 | 18,38 | 18,51 | 17,86 | 17,92 | -3,86% | 851.412,00 |
| 26.02.2025 | 18,21 | 18,73 | 18,17 | 18,64 | 1,64% | 651.289,00 |
| 25.02.2025 | 18,54 | 18,66 | 17,99 | 18,34 | -1,24% | 986.057,00 |
| 24.02.2025 | 18,91 | 18,91 | 18,47 | 18,57 | -0,21% | 503.989,00 |
| 21.02.2025 | 18,82 | 18,91 | 18,28 | 18,61 | -2,26% | 1.118.278,00 |
| 20.02.2025 | 19,32 | 19,61 | 18,72 | 19,04 | -2,41% | 1.300.146,00 |
| 19.02.2025 | 19,63 | 19,76 | 18,89 | 19,51 | -1,37% | 995.868,00 |
| 18.02.2025 | 19,86 | 19,91 | 19,62 | 19,78 | 0,51% | 859.798,00 |
| 14.02.2025 | 20,41 | 20,50 | 19,67 | 19,68 | -3,67% | 646.515,00 |
| 13.02.2025 | 20,31 | 20,49 | 20,08 | 20,43 | 0,25% | 637.445,00 |
| 12.02.2025 | 19,69 | 20,73 | 19,66 | 20,38 | 3,09% | 690.486,00 |
| 11.02.2025 | 19,97 | 19,98 | 19,64 | 19,77 | -1,15% | 550.610,00 |
| 10.02.2025 | 20,13 | 20,22 | 19,92 | 20,00 | 0,96% | 390.575,00 |
| 07.02.2025 | 19,84 | 20,04 | 19,71 | 19,81 | 0,71% | 461.810,00 |
| 06.02.2025 | 19,51 | 19,71 | 19,50 | 19,67 | 0,20% | 358.096,00 |
| 05.02.2025 | 19,59 | 19,94 | 19,48 | 19,63 | 1,19% | 450.852,00 |
| 04.02.2025 | 18,96 | 19,62 | 18,74 | 19,40 | 3,80% | 525.902,00 |
| 03.02.2025 | 18,47 | 18,70 | 18,30 | 18,69 | 0,92% | 579.900,00 |
| 31.01.2025 | 18,54 | 18,76 | 18,44 | 18,52 | -0,48% | 504.909,00 |
| 30.01.2025 | 18,75 | 18,93 | 18,47 | 18,61 | 0,81% | 1.183.000,00 |
| 29.01.2025 | 18,72 | 18,91 | 18,31 | 18,46 | -1,18% | 350.631,00 |
| 28.01.2025 | 18,43 | 18,84 | 18,40 | 18,68 | 1,36% | 330.393,00 |
| 27.01.2025 | 18,53 | 18,66 | 17,99 | 18,43 | -1,76% | 925.639,00 |
| 24.01.2025 | 18,95 | 19,14 | 18,48 | 18,76 | -0,16% | 702.459,00 |
| 23.01.2025 | 18,86 | 19,03 | 18,69 | 18,79 | -1,57% | 451.029,00 |
| 22.01.2025 | 19,17 | 19,40 | 18,84 | 19,09 | 0,21% | 437.692,00 |
| 21.01.2025 | 19,00 | 19,26 | 18,98 | 19,05 | 1,87% | 505.612,00 |
| 17.01.2025 | 18,70 | 18,88 | 18,51 | 18,70 | -0,43% | 403.216,00 |
| 16.01.2025 | 18,93 | 18,97 | 18,57 | 18,78 | 0,21% | 663.335,00 |
| 15.01.2025 | 18,89 | 18,95 | 18,19 | 18,74 | 0,05% | 526.291,00 |
| 14.01.2025 | 18,34 | 18,81 | 18,29 | 18,73 | 2,52% | 785.513,00 |
| 13.01.2025 | 18,39 | 18,51 | 18,17 | 18,27 | -2,14% | 341.034,00 |
| 10.01.2025 | 19,21 | 19,38 | 18,57 | 18,67 | 0,38% | 672.394,00 |
| 08.01.2025 | 18,59 | 18,72 | 18,43 | 18,60 | 0,43% | 396.720,00 |
| 07.01.2025 | 18,55 | 18,74 | 18,38 | 18,52 | 1,98% | 386.056,00 |
| 06.01.2025 | 18,61 | 18,69 | 18,15 | 18,16 | -2,00% | 298.021,00 |
| 03.01.2025 | 18,66 | 18,66 | 18,45 | 18,53 | -0,59% | 285.623,00 |
| 02.01.2025 | 18,38 | 18,68 | 18,36 | 18,64 | 2,98% | 348.006,00 |
| 31.12.2024 | 17,91 | 18,16 | 17,83 | 18,10 | 0,33% | 420.291,00 |
| 30.12.2024 | 18,10 | 18,23 | 17,88 | 18,04 | -1,74% | 594.277,00 |
| 27.12.2024 | 18,22 | 18,38 | 18,11 | 18,36 | -0,54% | 194.120,00 |
| 26.12.2024 | 18,38 | 18,54 | 18,31 | 18,46 | 0,71% | 192.923,00 |
| 24.12.2024 | 18,36 | 18,36 | 18,18 | 18,33 | 0,49% | 142.793,00 |
| 23.12.2024 | 18,27 | 18,37 | 18,03 | 18,24 | -0,27% | 367.559,00 |
| 20.12.2024 | 18,46 | 18,65 | 18,16 | 18,29 | -0,81% | 1.709.656,00 |
| 19.12.2024 | 18,46 | 18,64 | 18,34 | 18,44 | 0,22% | 463.765,00 |
| 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 |