19,650€
4,33%
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 | 19,68 | 19,90 | 19,36 | 19,65 | 0,80% | 1.420,00 |
| 10.04.2025 | 18,83 | 19,60 | 18,26 | 19,50 | 4,53% | - |
| 09.04.2025 | 17,47 | 18,84 | 17,47 | 18,65 | 7,00% | 14,00 |
| 08.04.2025 | 18,02 | 18,46 | 17,43 | 17,43 | -2,26% | - |
| 07.04.2025 | 17,95 | 18,54 | 16,55 | 17,83 | -1,46% | 398,00 |
| 04.04.2025 | 18,90 | 18,91 | 18,03 | 18,10 | -4,90% | 410,00 |
| 03.04.2025 | 19,26 | 19,30 | 18,02 | 19,03 | -1,76% | 962,00 |
| 02.04.2025 | 19,42 | 19,64 | 19,05 | 19,37 | -0,22% | 466,00 |
| 01.04.2025 | 19,49 | 19,64 | 19,06 | 19,41 | -0,55% | 90,00 |
| 31.03.2025 | 19,42 | 19,86 | 19,01 | 19,52 | 7,68% | 114,00 |
| 28.03.2025 | 19,63 | 19,83 | 18,13 | 18,13 | -6,04% | - |
| 27.03.2025 | 19,38 | 19,73 | 19,15 | 19,29 | 0,43% | 800,00 |
| 26.03.2025 | 19,61 | 19,77 | 19,21 | 19,21 | 5,58% | - |
| 25.03.2025 | 19,09 | 19,68 | 18,19 | 18,20 | 0,51% | 201,00 |
| 24.03.2025 | 18,61 | 19,28 | 18,03 | 18,10 | 1,96% | - |
| 21.03.2025 | 18,36 | 18,78 | 17,75 | 17,76 | -3,81% | - |
| 20.03.2025 | 18,34 | 18,59 | 18,09 | 18,46 | 3,70% | 1.365,00 |
| 19.03.2025 | 18,45 | 18,51 | 17,80 | 17,80 | -3,64% | - |
| 18.03.2025 | 18,47 | 18,87 | 18,27 | 18,47 | -0,71% | 225,00 |
| 17.03.2025 | 18,20 | 18,61 | 17,99 | 18,61 | 3,19% | - |
| 14.03.2025 | 17,97 | 18,47 | 17,64 | 18,03 | 0,14% | - |
| 13.03.2025 | 17,38 | 18,19 | 17,32 | 18,01 | 3,29% | - |
| 12.03.2025 | 17,42 | 17,66 | 17,09 | 17,43 | 2,87% | - |
| 11.03.2025 | 16,64 | 17,49 | 16,57 | 16,95 | 0,55% | - |
| 10.03.2025 | 16,83 | 16,99 | 16,28 | 16,85 | -0,13% | 200,00 |
| 07.03.2025 | 17,32 | 17,65 | 16,86 | 16,88 | -2,54% | - |
| 06.03.2025 | 17,47 | 17,53 | 17,17 | 17,32 | -0,94% | - |
| 05.03.2025 | 17,37 | 17,71 | 17,05 | 17,48 | 0,55% | 150,00 |
| 04.03.2025 | 17,15 | 17,45 | 16,77 | 17,39 | 1,43% | 650,00 |
| 03.03.2025 | 17,69 | 17,76 | 17,03 | 17,14 | -2,49% | - |
| 28.02.2025 | 17,18 | 17,61 | 16,88 | 17,58 | 2,05% | 1.515,00 |
| 27.02.2025 | 17,82 | 17,86 | 17,18 | 17,23 | -3,07% | 240,00 |
| 26.02.2025 | 17,44 | 17,84 | 17,32 | 17,77 | 1,80% | 150,00 |
| 25.02.2025 | 17,60 | 17,76 | 17,14 | 17,46 | -1,66% | - |
| 24.02.2025 | 17,75 | 18,02 | 17,65 | 17,75 | -0,14% | - |
| 21.02.2025 | 18,10 | 18,31 | 17,49 | 17,78 | -2,24% | - |
| 20.02.2025 | 18,74 | 18,86 | 17,91 | 18,18 | -2,87% | - |
| 19.02.2025 | 18,90 | 19,07 | 18,15 | 18,72 | -1,00% | - |
| 18.02.2025 | 19,08 | 19,17 | 18,79 | 18,91 | -0,07% | 1.200,00 |
| 17.02.2025 | 18,78 | 18,96 | 18,74 | 18,92 | 0,87% | - |
| 14.02.2025 | 19,75 | 19,87 | 18,75 | 18,76 | -4,00% | 60,00 |
| 13.02.2025 | 19,67 | 19,77 | 19,32 | 19,54 | -0,47% | - |
| 12.02.2025 | 19,05 | 19,91 | 18,73 | 19,64 | 2,99% | 120,00 |
| 11.02.2025 | 19,32 | 19,41 | 18,96 | 19,07 | -1,78% | - |
| 10.02.2025 | 19,41 | 19,73 | 19,31 | 19,41 | 1,17% | 10,00 |
| 07.02.2025 | 19,01 | 19,30 | 18,89 | 19,19 | 1,35% | - |
| 06.02.2025 | 18,88 | 19,04 | 18,80 | 18,93 | 0,38% | - |
| 05.02.2025 | 18,76 | 19,12 | 18,73 | 18,86 | 0,87% | - |
| 04.02.2025 | 18,12 | 18,90 | 17,95 | 18,70 | 3,01% | - |
| 03.02.2025 | 17,75 | 18,21 | 17,75 | 18,15 | 1,68% | 255,00 |
| 31.01.2025 | 17,90 | 18,10 | 17,77 | 17,85 | -0,22% | - |
| 30.01.2025 | 17,82 | 18,15 | 17,76 | 17,89 | 0,85% | 2.100,00 |
| 29.01.2025 | 17,84 | 18,19 | 17,60 | 17,74 | -0,98% | - |
| 28.01.2025 | 17,65 | 18,04 | 17,52 | 17,91 | 1,96% | - |
| 27.01.2025 | 17,78 | 17,84 | 17,16 | 17,57 | -1,69% | - |
| 24.01.2025 | 18,12 | 18,23 | 17,59 | 17,87 | -0,85% | - |
| 23.01.2025 | 18,28 | 18,42 | 17,99 | 18,02 | -1,72% | - |
| 22.01.2025 | 18,22 | 18,61 | 18,07 | 18,34 | 0,27% | - |
| 21.01.2025 | 18,63 | 18,70 | 18,22 | 18,29 | -0,70% | - |
| 20.01.2025 | 18,23 | 18,42 | 18,04 | 18,42 | 1,22% | 105,00 |
| 17.01.2025 | 18,23 | 18,35 | 18,04 | 18,20 | -0,24% | - |
| 16.01.2025 | 18,20 | 18,46 | 18,06 | 18,24 | 0,16% | - |
| 15.01.2025 | 18,24 | 18,42 | 17,66 | 18,21 | 0,17% | 60,00 |
| 14.01.2025 | 17,88 | 18,31 | 17,81 | 18,18 | 1,56% | - |
| 13.01.2025 | 18,20 | 18,27 | 17,81 | 17,90 | -1,77% | - |
| 10.01.2025 | 18,76 | 18,91 | 18,15 | 18,22 | -2,25% | - |
| 09.01.2025 | 18,08 | 18,69 | 17,88 | 18,64 | 3,39% | - |
| 08.01.2025 | 17,91 | 18,16 | 17,88 | 18,03 | 0,73% | - |
| 07.01.2025 | 17,51 | 18,03 | 17,44 | 17,90 | 2,34% | - |
| 06.01.2025 | 17,91 | 17,99 | 17,49 | 17,49 | -2,83% | - |
| 03.01.2025 | 18,15 | 18,17 | 17,94 | 18,00 | -0,88% | - |
| 02.01.2025 | 17,58 | 18,21 | 17,56 | 18,16 | 2,95% | - |
| 30.12.2024 | 17,66 | 17,68 | 17,48 | 17,64 | 0,19% | 2.000,00 |
| 27.12.2024 | 17,78 | 17,79 | 17,36 | 17,61 | 0,59% | - |
| 23.12.2024 | 17,59 | 17,66 | 17,36 | 17,50 | 0,15% | - |
| 20.12.2024 | 17,83 | 17,94 | 17,48 | 17,48 | -1,79% | - |
| 19.12.2024 | 17,78 | 17,91 | 17,61 | 17,79 | 0,08% | 900,00 |
| 18.12.2024 | 18,09 | 18,20 | 17,72 | 17,78 | -1,82% | - |
| 17.12.2024 | 18,03 | 18,25 | 17,82 | 18,11 | 0,39% | 180,00 |
| 16.12.2024 | 18,23 | 18,38 | 18,04 | 18,04 | -0,63% | 240,00 |
| 13.12.2024 | 18,66 | 18,71 | 17,99 | 18,15 | -2,18% | - |
| 12.12.2024 | 19,20 | 19,36 | 18,53 | 18,56 | -2,91% | 35,00 |
| 11.12.2024 | 18,62 | 19,14 | 18,46 | 19,12 | 2,86% | - |
| 10.12.2024 | 18,67 | 19,00 | 18,51 | 18,58 | 0,00% | 530,00 |
| 09.12.2024 | 18,29 | 19,05 | 18,19 | 18,58 | 2,34% | - |
| 06.12.2024 | 18,55 | 18,57 | 18,12 | 18,16 | -1,81% | 660,00 |
| 05.12.2024 | 18,42 | 18,60 | 18,27 | 18,49 | 0,05% | - |
| 04.12.2024 | 18,34 | 18,55 | 18,14 | 18,48 | 0,72% | 3.642,00 |
| 03.12.2024 | 18,39 | 18,50 | 18,15 | 18,35 | 0,64% | - |
| 02.12.2024 | 18,20 | 18,45 | 18,12 | 18,23 | -0,42% | - |
| 29.11.2024 | 18,59 | 18,62 | 18,30 | 18,31 | -0,34% | - |
| 28.11.2024 | 18,30 | 18,51 | 18,26 | 18,37 | 0,51% | - |
| 27.11.2024 | 18,71 | 18,71 | 18,21 | 18,28 | -1,48% | - |
| 26.11.2024 | 18,38 | 18,59 | 18,25 | 18,56 | 0,85% | 3.600,00 |
| 25.11.2024 | 18,80 | 19,11 | 18,27 | 18,40 | -4,72% | 1.200,00 |
| 22.11.2024 | 19,19 | 19,46 | 19,01 | 19,31 | 1,86% | - |
| 21.11.2024 | 18,92 | 19,10 | 18,74 | 18,96 | 0,72% | - |
| 20.11.2024 | 18,59 | 18,91 | 18,52 | 18,82 | 1,17% | - |
| 19.11.2024 | 18,23 | 18,61 | 18,07 | 18,61 | 2,80% | - |
| 18.11.2024 | 17,83 | 18,22 | 17,72 | 18,10 | 2,80% | 400,00 |