34,520$
-0,46%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 35,07 | 35,07 | 34,27 | 34,52 | -0,46% | 556.515,00 |
| 12.10.2026 | 34,51 | 34,84 | 34,24 | 34,68 | -0,46% | 214.617,00 |
| 09.10.2026 | 34,74 | 35,10 | 34,43 | 34,84 | 1,93% | 646.711,00 |
| 08.10.2026 | 33,75 | 34,46 | 33,59 | 34,18 | 0,77% | 862.809,00 |
| 07.10.2026 | 33,83 | 34,37 | 33,20 | 33,92 | -1,60% | 841.746,00 |
| 06.10.2026 | 34,62 | 34,95 | 34,28 | 34,47 | 0,03% | 592.785,00 |
| 05.10.2026 | 34,58 | 35,16 | 33,87 | 34,46 | -0,03% | 536.050,00 |
| 02.10.2026 | 34,47 | 34,66 | 33,94 | 34,47 | 1,44% | 702.279,00 |
| 01.10.2026 | 34,33 | 34,52 | 33,84 | 33,98 | -1,05% | 837.997,00 |
| 30.09.2026 | 34,55 | 34,67 | 34,12 | 34,34 | 0,00% | 771.212,00 |
| 29.09.2026 | 34,39 | 34,59 | 34,02 | 34,34 | 0,18% | 557.415,00 |
| 28.09.2026 | 34,21 | 34,95 | 33,95 | 34,28 | -4,19% | 648.766,00 |
| 25.09.2026 | 35,71 | 35,92 | 35,30 | 35,78 | 0,11% | 432.291,00 |
| 24.09.2026 | 35,65 | 35,90 | 35,24 | 35,74 | -0,91% | 567.698,00 |
| 23.09.2026 | 36,55 | 36,55 | 35,79 | 36,07 | -3,94% | 448.736,00 |
| 22.09.2026 | 36,24 | 37,78 | 36,07 | 37,55 | 3,99% | 478.608,00 |
| 21.09.2026 | 36,80 | 36,82 | 35,65 | 36,11 | -1,71% | 542.436,00 |
| 18.09.2026 | 37,29 | 37,29 | 36,29 | 36,74 | -0,68% | 1.409.515,00 |
| 17.09.2026 | 36,50 | 37,12 | 35,91 | 36,99 | 4,29% | 974.863,00 |
| 16.09.2026 | 36,27 | 36,31 | 34,90 | 35,47 | -0,31% | 1.132.264,00 |
| 15.09.2026 | 35,61 | 35,86 | 34,84 | 35,58 | 0,17% | 751.569,00 |
| 14.09.2026 | 34,80 | 35,65 | 34,63 | 35,52 | -1,42% | 914.214,00 |
| 11.09.2026 | 36,35 | 36,62 | 35,67 | 36,03 | 0,53% | 1.091.233,00 |
| 10.09.2026 | 35,80 | 36,44 | 35,69 | 35,84 | -3,53% | 464.895,00 |
| 09.09.2026 | 37,66 | 38,13 | 36,96 | 37,15 | 0,65% | 545.893,00 |
| 08.09.2026 | 37,19 | 37,90 | 36,84 | 36,91 | -1,07% | 546.183,00 |
| 04.09.2026 | 36,76 | 37,74 | 36,61 | 37,31 | -0,98% | 700.025,00 |
| 03.09.2026 | 37,83 | 37,97 | 37,13 | 37,68 | 2,36% | 934.358,00 |
| 02.09.2026 | 36,51 | 37,15 | 36,26 | 36,81 | 3,43% | 668.543,00 |
| 01.09.2026 | 35,74 | 37,08 | 35,50 | 35,59 | -3,71% | 847.080,00 |
| 31.08.2026 | 37,34 | 37,34 | 36,33 | 36,96 | -1,18% | 635.590,00 |
| 28.08.2026 | 38,82 | 39,10 | 36,95 | 37,40 | -3,21% | 1.012.044,00 |
| 27.08.2026 | 38,21 | 39,10 | 38,20 | 38,64 | 0,55% | 695.713,00 |
| 26.08.2026 | 38,17 | 39,13 | 38,02 | 38,43 | -1,26% | 971.784,00 |
| 25.08.2026 | 36,92 | 38,97 | 36,77 | 38,92 | 3,81% | 1.240.045,00 |
| 24.08.2026 | 36,37 | 37,82 | 36,09 | 37,49 | 3,88% | 2.574.133,00 |
| 21.08.2026 | 36,18 | 36,29 | 35,43 | 36,09 | 2,27% | 1.425.062,00 |
| 20.08.2026 | 34,50 | 35,79 | 34,50 | 35,29 | 1,12% | 1.108.023,00 |
| 19.08.2026 | 33,80 | 35,06 | 33,69 | 34,90 | 8,02% | 1.623.905,00 |
| 18.08.2026 | 32,84 | 33,00 | 32,21 | 32,31 | -3,06% | 941.178,00 |
| 17.08.2026 | 33,53 | 33,85 | 33,24 | 33,33 | -0,09% | 712.420,00 |
| 14.08.2026 | 33,25 | 33,52 | 32,89 | 33,36 | 1,68% | 766.443,00 |
| 13.08.2026 | 33,11 | 33,22 | 32,62 | 32,81 | -2,67% | 674.026,00 |
| 12.08.2026 | 34,71 | 34,71 | 33,52 | 33,71 | 0,06% | 745.752,00 |
| 11.08.2026 | 33,61 | 33,82 | 33,36 | 33,69 | -0,15% | 712.799,00 |
| 10.08.2026 | 32,90 | 33,94 | 32,77 | 33,74 | 2,00% | 1.172.352,00 |
| 07.08.2026 | 33,82 | 34,09 | 32,54 | 33,08 | 2,89% | 1.424.058,00 |
| 06.08.2026 | 32,06 | 32,38 | 31,58 | 32,15 | -0,28% | 863.157,00 |
| 05.08.2026 | 32,39 | 32,73 | 31,90 | 32,24 | 4,81% | 1.047.925,00 |
| 04.08.2026 | 31,04 | 31,44 | 30,64 | 30,76 | 1,08% | 656.192,00 |
| 03.08.2026 | 29,69 | 30,49 | 29,51 | 30,43 | 2,25% | 426.258,00 |
| 31.07.2026 | 30,00 | 30,27 | 29,47 | 29,76 | -3,03% | 874.474,00 |
| 30.07.2026 | 30,07 | 30,73 | 29,74 | 30,69 | 4,07% | 866.695,00 |
| 29.07.2026 | 29,26 | 30,33 | 28,70 | 29,49 | 0,17% | 921.616,00 |
| 28.07.2026 | 29,04 | 29,47 | 28,69 | 29,44 | -0,34% | 700.041,00 |
| 27.07.2026 | 29,50 | 29,86 | 28,75 | 29,54 | 1,16% | 574.344,00 |
| 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 |