1,355€
-5,87%
Echtzeit-Aktienkurs OREZONE GOLD CORP.
Bid:
Ask:
Aktienkurse zur OREZONE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,42 | 1,42 | 1,35 | 1,36 | -5,38% | 2.800,00 |
| 23.06.2026 | 1,51 | 1,51 | 1,42 | 1,44 | -3,23% | 2.700,00 |
| 22.06.2026 | 1,44 | 1,50 | 1,44 | 1,49 | 1,43% | 2.108,00 |
| 19.06.2026 | 1,48 | 1,48 | 1,42 | 1,47 | -7,15% | - |
| 18.06.2026 | 1,54 | 1,60 | 1,54 | 1,58 | -4,65% | - |
| 17.06.2026 | 1,59 | 1,68 | 1,57 | 1,66 | 3,86% | 140,00 |
| 16.06.2026 | 1,44 | 1,60 | 1,44 | 1,60 | 15,45% | 50,00 |
| 15.06.2026 | 1,39 | 1,40 | 1,38 | 1,38 | -0,14% | - |
| 11.06.2026 | 1,33 | 1,41 | 1,30 | 1,38 | 1,02% | 1.000,00 |
| 10.06.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -2,14% | 70,00 |
| 09.06.2026 | 1,48 | 1,53 | 1,35 | 1,40 | -14,72% | - |
| 04.06.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 0,64% | - |
| 02.06.2026 | 1,61 | 1,66 | 1,51 | 1,63 | 2,42% | 7.000,00 |
| 01.06.2026 | 1,57 | 1,60 | 1,53 | 1,59 | 5,15% | - |
| 27.05.2026 | 1,52 | 1,54 | 1,51 | 1,51 | -1,14% | - |
| 26.05.2026 | 1,54 | 1,54 | 1,51 | 1,53 | -0,13% | - |
| 25.05.2026 | 1,47 | 1,56 | 1,47 | 1,53 | 6,31% | 815,00 |
| 22.05.2026 | 1,45 | 1,45 | 1,38 | 1,44 | 0,98% | 7.180,00 |
| 20.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -0,83% | - |
| 19.05.2026 | 1,44 | 1,48 | 1,38 | 1,44 | -3,45% | 1,00 |
| 15.05.2026 | 1,58 | 1,61 | 1,45 | 1,49 | -0,27% | 1.738,00 |
| 13.05.2026 | 1,55 | 1,58 | 1,49 | 1,50 | 6,33% | 5.500,00 |
| 11.05.2026 | 1,41 | 1,43 | 1,35 | 1,41 | 4,92% | 3.075,00 |
| 08.05.2026 | 1,35 | 1,41 | 1,34 | 1,34 | -1,72% | 200,00 |
| 07.05.2026 | 1,37 | 1,45 | 1,34 | 1,36 | 1,90% | 1.105,00 |
| 06.05.2026 | 1,26 | 1,35 | 1,26 | 1,34 | 6,65% | 3.400,00 |
| 05.05.2026 | 1,23 | 1,27 | 1,23 | 1,26 | 2,49% | 3.000,00 |
| 04.05.2026 | 1,25 | 1,26 | 1,22 | 1,23 | -5,11% | 3.499,00 |
| 30.04.2026 | 1,25 | 1,31 | 1,22 | 1,29 | 2,83% | - |
| 29.04.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -0,12% | 150,00 |
| 28.04.2026 | 1,36 | 1,37 | 1,24 | 1,26 | -7,13% | 3.500,00 |
| 27.04.2026 | 1,41 | 1,41 | 1,35 | 1,35 | -4,28% | 6.000,00 |
| 24.04.2026 | 1,40 | 1,45 | 1,40 | 1,41 | -0,49% | 4.600,00 |
| 23.04.2026 | 1,38 | 1,44 | 1,38 | 1,42 | -0,07% | 2.654,00 |
| 22.04.2026 | 1,37 | 1,46 | 1,37 | 1,42 | -2,57% | 1.845,00 |
| 21.04.2026 | 1,54 | 1,54 | 1,45 | 1,46 | -3,22% | 1.000,00 |
| 20.04.2026 | 1,56 | 1,56 | 1,49 | 1,51 | -6,63% | - |
| 17.04.2026 | 1,57 | 1,62 | 1,56 | 1,62 | 3,26% | - |
| 16.04.2026 | 1,57 | 1,59 | 1,55 | 1,56 | -0,29% | 2.184,00 |
| 15.04.2026 | 1,57 | 1,59 | 1,54 | 1,57 | 1,52% | 1.255,00 |
| 14.04.2026 | 1,53 | 1,55 | 1,53 | 1,55 | 1,21% | - |
| 13.04.2026 | 1,51 | 1,53 | 1,47 | 1,53 | 2,52% | 2.100,00 |
| 10.04.2026 | 1,47 | 1,52 | 1,46 | 1,49 | 1,36% | - |
| 09.04.2026 | 1,49 | 1,52 | 1,45 | 1,47 | -1,34% | - |
| 08.04.2026 | 1,48 | 1,53 | 1,47 | 1,49 | 3,51% | - |
| 07.04.2026 | 1,44 | 1,47 | 1,41 | 1,44 | -1,67% | 24.911,00 |
| 02.04.2026 | 1,49 | 1,51 | 1,39 | 1,46 | -3,05% | 5.500,00 |
| 01.04.2026 | 1,47 | 1,51 | 1,43 | 1,51 | 2,24% | 21,00 |
| 31.03.2026 | 1,35 | 1,49 | 1,34 | 1,48 | 9,33% | - |
| 30.03.2026 | 1,29 | 1,36 | 1,26 | 1,35 | 4,01% | 1.591,00 |
| 27.03.2026 | 1,27 | 1,32 | 1,24 | 1,30 | 2,69% | - |
| 26.03.2026 | 1,41 | 1,42 | 1,26 | 1,26 | -8,47% | 9.872,00 |
| 25.03.2026 | 1,33 | 1,40 | 1,31 | 1,38 | 7,72% | 27.444,00 |
| 24.03.2026 | 1,29 | 1,29 | 1,26 | 1,28 | -1,38% | - |
| 23.03.2026 | 1,20 | 1,32 | 1,19 | 1,30 | 3,26% | - |
| 20.03.2026 | 1,26 | 1,28 | 1,24 | 1,26 | -1,87% | 2.480,00 |
| 19.03.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -1,00% | - |
| 18.03.2026 | 1,44 | 1,46 | 1,30 | 1,30 | -10,00% | 7.550,00 |
| 17.03.2026 | 1,42 | 1,45 | 1,38 | 1,44 | 1,48% | - |
| 16.03.2026 | 1,37 | 1,46 | 1,34 | 1,42 | -0,63% | 5.903,00 |
| 13.03.2026 | 1,44 | 1,46 | 1,42 | 1,43 | -0,35% | - |
| 12.03.2026 | 1,50 | 1,50 | 1,42 | 1,43 | -0,90% | 150,00 |
| 11.03.2026 | 1,49 | 1,50 | 1,44 | 1,45 | -2,69% | - |
| 10.03.2026 | 1,44 | 1,51 | 1,44 | 1,49 | 6,37% | - |
| 09.03.2026 | 1,49 | 1,49 | 1,39 | 1,40 | -5,67% | - |
| 06.03.2026 | 1,46 | 1,52 | 1,43 | 1,48 | 1,65% | - |
| 05.03.2026 | 1,51 | 1,51 | 1,43 | 1,46 | -1,69% | - |
| 04.03.2026 | 1,44 | 1,49 | 1,41 | 1,48 | -8,35% | 10,00 |
| 03.03.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 2,60% | - |
| 02.03.2026 | 1,72 | 1,75 | 1,56 | 1,58 | -6,19% | 1.334,00 |
| 27.02.2026 | 1,71 | 1,71 | 1,67 | 1,68 | -2,89% | 5.500,00 |
| 26.02.2026 | 1,72 | 1,75 | 1,69 | 1,73 | -0,40% | 6.250,00 |
| 25.02.2026 | 1,58 | 1,74 | 1,58 | 1,74 | 7,89% | 830,00 |
| 24.02.2026 | 1,60 | 1,63 | 1,56 | 1,61 | 1,07% | 504,00 |
| 23.02.2026 | 1,56 | 1,63 | 1,52 | 1,59 | 2,12% | 13.879,00 |
| 20.02.2026 | 1,55 | 1,57 | 1,51 | 1,56 | 1,17% | - |
| 19.02.2026 | 1,53 | 1,56 | 1,47 | 1,54 | 0,39% | 6.006,00 |
| 18.02.2026 | 1,53 | 1,54 | 1,50 | 1,54 | 1,92% | 350,00 |
| 17.02.2026 | 1,58 | 1,58 | 1,48 | 1,51 | -4,50% | - |
| 16.02.2026 | 1,58 | 1,62 | 1,54 | 1,58 | 0,25% | 1.139,00 |
| 13.02.2026 | 1,51 | 1,59 | 1,51 | 1,57 | 4,45% | 50,00 |
| 12.02.2026 | 1,64 | 1,64 | 1,50 | 1,51 | -8,33% | 9.067,00 |
| 11.02.2026 | 1,63 | 1,67 | 1,58 | 1,64 | 0,98% | 3.347,00 |
| 10.02.2026 | 1,67 | 1,71 | 1,62 | 1,63 | -1,09% | 804,00 |
| 09.02.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 3,72% | 441,00 |
| 06.02.2026 | 1,46 | 1,60 | 1,43 | 1,59 | 8,70% | 5.823,00 |
| 05.02.2026 | 1,62 | 1,62 | 1,45 | 1,46 | -9,43% | 6.500,00 |
| 04.02.2026 | 1,69 | 1,73 | 1,59 | 1,61 | -4,10% | 900,00 |
| 03.02.2026 | 1,61 | 1,72 | 1,60 | 1,68 | 4,41% | 1.000,00 |
| 02.02.2026 | 1,55 | 1,62 | 1,53 | 1,61 | 4,61% | 27.410,00 |
| 30.01.2026 | 1,75 | 1,75 | 1,54 | 1,54 | -11,45% | 58.196,00 |
| 29.01.2026 | 1,80 | 1,85 | 1,70 | 1,74 | -3,44% | 1.255,00 |
| 28.01.2026 | 1,78 | 1,88 | 1,76 | 1,80 | 0,73% | 30.392,00 |
| 27.01.2026 | 1,71 | 1,82 | 1,66 | 1,79 | 6,05% | 21.493,00 |
| 26.01.2026 | 1,48 | 1,78 | 1,44 | 1,69 | 14,16% | 4.942,00 |
| 23.01.2026 | 1,51 | 1,53 | 1,48 | 1,48 | 1,03% | 2.660,00 |
| 22.01.2026 | 1,44 | 1,47 | 1,40 | 1,46 | 2,45% | 55,00 |
| 21.01.2026 | 1,45 | 1,47 | 1,41 | 1,43 | -0,97% | - |
| 20.01.2026 | 1,41 | 1,44 | 1,38 | 1,44 | 3,08% | 4.566,00 |
| 19.01.2026 | 1,37 | 1,40 | 1,37 | 1,40 | 5,12% | - |