29,200$
0,52%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 29,28 | 29,64 | 28,82 | 29,20 | 0,52% | 623.513,00 |
| 23.07.2026 | 28,74 | 29,20 | 28,48 | 29,05 | -1,49% | 782.722,00 |
| 22.07.2026 | 29,76 | 30,19 | 29,32 | 29,49 | 0,92% | 650.819,00 |
| 21.07.2026 | 28,79 | 29,33 | 28,67 | 29,22 | 4,13% | 1.295.463,00 |
| 20.07.2026 | 28,08 | 28,72 | 28,03 | 28,06 | -0,85% | 595.504,00 |
| 17.07.2026 | 27,76 | 28,58 | 27,54 | 28,30 | 0,89% | 1.085.589,00 |
| 16.07.2026 | 28,26 | 28,35 | 27,75 | 28,05 | -2,60% | 1.283.837,00 |
| 15.07.2026 | 28,87 | 29,15 | 28,34 | 28,80 | -0,35% | 658.255,00 |
| 14.07.2026 | 29,56 | 29,70 | 28,72 | 28,90 | 0,59% | 900.863,00 |
| 13.07.2026 | 28,87 | 28,95 | 28,29 | 28,73 | -1,88% | 1.036.830,00 |
| 10.07.2026 | 29,47 | 29,59 | 28,90 | 29,28 | -1,58% | 493.059,00 |
| 09.07.2026 | 29,81 | 30,21 | 29,34 | 29,75 | 1,78% | 961.911,00 |
| 08.07.2026 | 29,59 | 29,65 | 28,65 | 29,23 | -2,92% | 1.467.010,00 |
| 07.07.2026 | 30,59 | 31,00 | 29,74 | 30,11 | -2,27% | 885.742,00 |
| 06.07.2026 | 31,60 | 31,90 | 30,52 | 30,81 | -2,00% | 1.090.718,00 |
| 02.07.2026 | 31,71 | 32,41 | 30,26 | 31,44 | 0,13% | 2.812.198,00 |
| 01.07.2026 | 31,55 | 32,96 | 31,36 | 31,40 | -0,73% | 455.692,00 |
| 30.06.2026 | 32,01 | 32,09 | 31,11 | 31,63 | -1,09% | 567.822,00 |
| 29.06.2026 | 32,23 | 32,31 | 31,53 | 31,98 | -0,84% | 608.990,00 |
| 26.06.2026 | 31,69 | 32,46 | 31,60 | 32,25 | 2,51% | 1.108.784,00 |
| 25.06.2026 | 32,48 | 32,51 | 31,17 | 31,46 | 0,16% | 1.166.166,00 |
| 24.06.2026 | 30,89 | 31,72 | 30,74 | 31,41 | -2,45% | 982.008,00 |
| 23.06.2026 | 32,51 | 32,90 | 32,09 | 32,20 | -4,99% | 964.538,00 |
| 22.06.2026 | 33,55 | 34,19 | 33,42 | 33,89 | -2,78% | 1.122.864,00 |
| 18.06.2026 | 35,96 | 37,03 | 33,96 | 34,86 | -3,33% | 2.071.118,00 |
| 17.06.2026 | 36,62 | 38,23 | 36,01 | 36,06 | -2,14% | 981.989,00 |
| 16.06.2026 | 36,50 | 37,06 | 36,15 | 36,85 | 1,91% | 537.957,00 |
| 15.06.2026 | 36,27 | 36,77 | 35,90 | 36,16 | 6,89% | 901.777,00 |
| 12.06.2026 | 33,09 | 33,97 | 32,61 | 33,83 | 3,33% | 720.855,00 |
| 11.06.2026 | 31,65 | 33,00 | 31,50 | 32,74 | 4,04% | 909.684,00 |
| 10.06.2026 | 32,00 | 32,94 | 31,40 | 31,47 | -4,75% | 995.046,00 |
| 09.06.2026 | 34,23 | 34,29 | 32,19 | 33,04 | -2,19% | 812.700,00 |
| 08.06.2026 | 33,94 | 34,40 | 33,63 | 33,78 | -0,27% | 845.137,00 |
| 05.06.2026 | 35,35 | 35,35 | 33,67 | 33,87 | -6,20% | 1.156.365,00 |
| 04.06.2026 | 35,81 | 36,79 | 35,81 | 36,11 | 2,27% | 391.393,00 |
| 03.06.2026 | 36,15 | 36,42 | 35,08 | 35,31 | -4,18% | 595.668,00 |
| 02.06.2026 | 36,07 | 37,02 | 35,50 | 36,85 | 2,50% | 692.027,00 |
| 01.06.2026 | 35,87 | 36,30 | 34,64 | 35,95 | -2,86% | 620.224,00 |
| 29.05.2026 | 36,55 | 37,14 | 35,84 | 37,01 | 3,18% | 937.317,00 |
| 28.05.2026 | 35,44 | 36,75 | 34,97 | 35,87 | 0,50% | 721.080,00 |
| 27.05.2026 | 35,88 | 36,59 | 35,67 | 35,69 | -3,31% | 493.623,00 |
| 26.05.2026 | 36,40 | 37,16 | 36,23 | 36,91 | 3,68% | 528.829,00 |
| 22.05.2026 | 35,30 | 35,88 | 34,93 | 35,60 | 0,08% | 422.613,00 |
| 21.05.2026 | 35,33 | 36,26 | 35,20 | 35,57 | -1,33% | 523.049,00 |
| 20.05.2026 | 35,84 | 36,31 | 35,16 | 36,05 | 1,58% | 508.214,00 |
| 19.05.2026 | 35,67 | 35,97 | 34,73 | 35,49 | -1,88% | 863.017,00 |
| 18.05.2026 | 36,56 | 37,06 | 35,86 | 36,17 | -0,69% | 368.882,00 |
| 15.05.2026 | 36,73 | 36,83 | 35,80 | 36,42 | -5,08% | 1.567.244,00 |
| 14.05.2026 | 39,09 | 39,11 | 37,71 | 38,37 | -2,12% | 757.632,00 |
| 13.05.2026 | 39,28 | 39,80 | 38,67 | 39,20 | -1,04% | 478.706,00 |
| 12.05.2026 | 39,01 | 39,93 | 38,07 | 39,61 | -0,48% | 551.735,00 |
| 11.05.2026 | 38,98 | 40,53 | 38,70 | 39,80 | 3,59% | 804.295,00 |
| 08.05.2026 | 37,72 | 38,54 | 37,56 | 38,42 | 2,51% | 945.725,00 |
| 07.05.2026 | 39,64 | 40,72 | 37,35 | 37,48 | -3,25% | 1.743.892,00 |
| 06.05.2026 | 38,37 | 38,84 | 37,79 | 38,74 | 7,34% | 804.679,00 |
| 05.05.2026 | 36,66 | 36,80 | 35,94 | 36,09 | 0,00% | 523.062,00 |
| 04.05.2026 | 36,33 | 36,76 | 35,88 | 36,09 | -1,72% | 808.705,00 |
| 01.05.2026 | 36,78 | 37,03 | 36,30 | 36,72 | -0,51% | 711.091,00 |
| 30.04.2026 | 37,83 | 37,90 | 36,77 | 36,91 | 1,12% | 754.793,00 |
| 29.04.2026 | 37,70 | 37,70 | 36,41 | 36,50 | -2,87% | 829.259,00 |
| 28.04.2026 | 37,98 | 38,03 | 36,67 | 37,58 | -3,37% | 1.155.816,00 |
| 27.04.2026 | 40,16 | 40,17 | 38,88 | 38,89 | -3,62% | 510.183,00 |
| 24.04.2026 | 40,50 | 40,76 | 39,90 | 40,35 | 0,77% | 1.020.753,00 |
| 23.04.2026 | 39,83 | 40,65 | 38,93 | 40,04 | -1,01% | 877.785,00 |
| 22.04.2026 | 40,50 | 40,90 | 39,92 | 40,45 | 2,30% | 807.189,00 |
| 21.04.2026 | 42,35 | 42,58 | 39,50 | 39,54 | -7,49% | 1.042.141,00 |
| 20.04.2026 | 42,27 | 43,04 | 41,64 | 42,74 | 0,28% | 707.043,00 |
| 17.04.2026 | 41,64 | 43,61 | 41,64 | 42,62 | 4,28% | 1.120.109,00 |
| 16.04.2026 | 40,43 | 40,98 | 40,22 | 40,87 | 1,84% | 911.125,00 |
| 15.04.2026 | 40,06 | 40,48 | 39,31 | 40,13 | 0,05% | 622.893,00 |
| 14.04.2026 | 40,00 | 40,28 | 39,57 | 40,11 | 1,62% | 678.620,00 |
| 13.04.2026 | 38,96 | 39,90 | 38,58 | 39,47 | 0,08% | 506.070,00 |
| 10.04.2026 | 40,09 | 40,30 | 39,16 | 39,44 | -0,53% | 621.235,00 |
| 09.04.2026 | 40,38 | 41,01 | 39,41 | 39,65 | -1,44% | 587.535,00 |
| 08.04.2026 | 42,50 | 42,54 | 39,91 | 40,23 | 0,27% | 941.273,00 |
| 07.04.2026 | 39,91 | 40,22 | 38,85 | 40,12 | 0,85% | 614.412,00 |
| 06.04.2026 | 40,06 | 40,47 | 39,49 | 39,78 | -1,22% | 564.674,00 |
| 02.04.2026 | 38,07 | 40,55 | 37,93 | 40,27 | 0,40% | 1.132.135,00 |
| 01.04.2026 | 39,16 | 40,77 | 38,79 | 40,11 | 5,50% | 1.141.288,00 |
| 31.03.2026 | 36,25 | 38,36 | 36,19 | 38,02 | 7,86% | 1.903.264,00 |
| 30.03.2026 | 35,86 | 35,91 | 34,85 | 35,25 | 0,06% | 1.003.356,00 |
| 27.03.2026 | 34,14 | 35,55 | 34,02 | 35,23 | 3,25% | 909.737,00 |
| 26.03.2026 | 33,55 | 35,40 | 33,55 | 34,12 | -1,87% | 1.140.203,00 |
| 25.03.2026 | 35,92 | 36,24 | 34,52 | 34,77 | 0,40% | 735.432,00 |
| 24.03.2026 | 33,56 | 34,79 | 33,26 | 34,63 | 0,79% | 980.500,00 |
| 23.03.2026 | 33,25 | 34,79 | 33,10 | 34,36 | 4,53% | 1.745.805,00 |
| 20.03.2026 | 34,87 | 34,87 | 32,48 | 32,87 | -5,00% | 4.652.400,00 |
| 19.03.2026 | 35,09 | 35,34 | 33,53 | 34,60 | -6,13% | 2.220.073,00 |
| 18.03.2026 | 38,07 | 38,44 | 36,68 | 36,86 | -7,27% | 1.223.131,00 |
| 17.03.2026 | 40,57 | 41,08 | 39,40 | 39,75 | -1,27% | 893.975,00 |
| 16.03.2026 | 39,91 | 41,34 | 39,29 | 40,26 | -0,17% | 1.382.269,00 |
| 13.03.2026 | 41,75 | 41,86 | 39,43 | 40,33 | -4,09% | 1.721.310,00 |
| 12.03.2026 | 42,66 | 43,02 | 41,99 | 42,05 | -2,16% | 768.765,00 |
| 11.03.2026 | 43,01 | 43,11 | 41,72 | 42,98 | -1,63% | 1.005.959,00 |
| 10.03.2026 | 44,03 | 44,67 | 43,06 | 43,69 | 0,62% | 758.411,00 |
| 09.03.2026 | 41,62 | 43,72 | 41,12 | 43,42 | 0,74% | 1.597.829,00 |
| 06.03.2026 | 42,25 | 43,69 | 41,30 | 43,10 | 0,14% | 1.025.810,00 |
| 05.03.2026 | 43,29 | 43,60 | 41,85 | 43,04 | -2,23% | 799.493,00 |
| 04.03.2026 | 45,20 | 45,37 | 43,55 | 44,02 | -0,16% | 1.059.139,00 |
| 03.03.2026 | 45,19 | 45,60 | 42,88 | 44,09 | -7,63% | 1.053.727,00 |