18,648€
-0,73%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,77 | 18,87 | 18,58 | 18,66 | -1,53% | - |
| 01.11.2024 | 18,59 | 18,97 | 18,43 | 18,95 | 0,14% | - |
| 31.10.2024 | 19,33 | 19,40 | 18,52 | 18,92 | -3,22% | - |
| 30.10.2024 | 19,37 | 19,76 | 19,09 | 19,55 | 1,11% | - |
| 29.10.2024 | 19,35 | 19,70 | 19,19 | 19,34 | 0,67% | - |
| 28.10.2024 | 19,16 | 19,26 | 19,01 | 19,21 | 0,21% | - |
| 25.10.2024 | 19,00 | 19,37 | 18,90 | 19,17 | 0,53% | - |
| 24.10.2024 | 19,48 | 19,59 | 18,79 | 19,07 | -1,52% | - |
| 23.10.2024 | 19,56 | 19,61 | 19,19 | 19,36 | -0,91% | - |
| 22.10.2024 | 19,48 | 19,61 | 19,36 | 19,54 | 0,94% | 309,00 |
| 21.10.2024 | 19,05 | 19,48 | 19,04 | 19,36 | 1,98% | - |
| 18.10.2024 | 18,67 | 19,17 | 18,58 | 18,98 | 2,56% | - |
| 17.10.2024 | 18,33 | 18,71 | 18,25 | 18,51 | 1,37% | - |
| 16.10.2024 | 18,17 | 18,65 | 17,99 | 18,26 | 1,01% | 2.400,00 |
| 15.10.2024 | 17,68 | 18,08 | 17,64 | 18,08 | 2,34% | - |
| 14.10.2024 | 17,69 | 17,81 | 17,52 | 17,67 | 0,00% | 255,00 |
| 11.10.2024 | 17,51 | 17,90 | 17,28 | 17,67 | 1,46% | - |
| 10.10.2024 | 17,26 | 17,44 | 17,06 | 17,41 | 1,00% | 2.142,00 |
| 09.10.2024 | 17,04 | 17,24 | 16,67 | 17,24 | 1,06% | - |
| 08.10.2024 | 17,01 | 17,06 | 16,75 | 17,06 | 0,52% | 600,00 |
| 07.10.2024 | 16,85 | 17,04 | 16,77 | 16,97 | 0,05% | 649,00 |
| 04.10.2024 | 17,18 | 17,31 | 16,93 | 16,96 | -0,91% | - |
| 03.10.2024 | 17,01 | 17,25 | 16,78 | 17,12 | 0,66% | - |
| 02.10.2024 | 16,81 | 17,11 | 16,72 | 17,00 | 0,59% | - |
| 01.10.2024 | 16,73 | 17,02 | 16,69 | 16,90 | 1,67% | - |
| 30.09.2024 | 16,56 | 16,67 | 16,25 | 16,63 | 0,57% | - |
| 27.09.2024 | 16,95 | 17,02 | 16,15 | 16,53 | -2,75% | 3.000,00 |
| 26.09.2024 | 16,71 | 17,06 | 16,70 | 17,00 | 1,57% | 400,00 |
| 25.09.2024 | 16,55 | 16,75 | 16,43 | 16,74 | 0,57% | - |
| 24.09.2024 | 16,51 | 16,72 | 16,40 | 16,64 | 0,82% | - |
| 23.09.2024 | 16,62 | 16,86 | 16,50 | 16,51 | -0,18% | - |
| 20.09.2024 | 16,15 | 16,57 | 16,12 | 16,54 | 2,86% | - |
| 19.09.2024 | 16,29 | 16,44 | 16,01 | 16,08 | -0,14% | 6.000,00 |
| 18.09.2024 | 16,13 | 16,74 | 15,89 | 16,10 | -0,27% | - |
| 17.09.2024 | 16,05 | 16,31 | 16,04 | 16,14 | -0,31% | - |
| 16.09.2024 | 16,39 | 16,39 | 15,94 | 16,19 | -1,02% | 5.385,00 |
| 13.09.2024 | 16,09 | 16,44 | 16,00 | 16,36 | 1,98% | - |
| 12.09.2024 | 15,48 | 16,13 | 15,42 | 16,04 | 4,01% | - |
| 11.09.2024 | 15,60 | 15,76 | 15,35 | 15,43 | -1,09% | - |
| 10.09.2024 | 15,23 | 15,60 | 15,19 | 15,60 | 2,14% | - |
| 09.09.2024 | 14,84 | 15,27 | 14,83 | 15,27 | 2,45% | 450,00 |
| 06.09.2024 | 15,18 | 15,25 | 14,90 | 14,90 | -1,65% | - |
| 05.09.2024 | 14,98 | 15,30 | 14,93 | 15,15 | 1,58% | - |
| 04.09.2024 | 15,13 | 15,16 | 14,90 | 14,92 | -1,35% | - |
| 03.09.2024 | 15,64 | 15,70 | 14,98 | 15,12 | -2,90% | - |
| 02.09.2024 | 15,57 | 15,64 | 15,49 | 15,57 | -0,43% | - |
| 30.08.2024 | 15,69 | 15,85 | 15,54 | 15,64 | -0,10% | - |
| 29.08.2024 | 15,70 | 15,89 | 15,63 | 15,66 | 0,08% | 1.200,00 |
| 28.08.2024 | 15,65 | 15,79 | 15,54 | 15,64 | -0,74% | - |
| 27.08.2024 | 16,05 | 16,08 | 15,70 | 15,76 | -1,67% | - |
| 26.08.2024 | 15,93 | 16,12 | 15,90 | 16,03 | 0,56% | 2.000,00 |
| 23.08.2024 | 15,67 | 15,97 | 15,64 | 15,94 | 2,00% | - |
| 22.08.2024 | 15,80 | 15,84 | 15,50 | 15,63 | -1,11% | 2.125,00 |
| 21.08.2024 | 15,71 | 15,87 | 15,58 | 15,80 | 0,77% | - |
| 20.08.2024 | 15,66 | 15,82 | 15,61 | 15,68 | 0,13% | 910,00 |
| 19.08.2024 | 15,64 | 15,78 | 15,56 | 15,66 | -0,06% | - |
| 16.08.2024 | 15,48 | 15,83 | 15,39 | 15,67 | 1,00% | - |
| 15.08.2024 | 15,58 | 15,88 | 15,48 | 15,52 | 0,19% | - |
| 14.08.2024 | 15,53 | 15,64 | 15,19 | 15,49 | -0,41% | 450,00 |
| 13.08.2024 | 15,43 | 15,79 | 15,38 | 15,55 | 0,41% | - |
| 12.08.2024 | 14,97 | 15,67 | 14,92 | 15,49 | 3,82% | - |
| 09.08.2024 | 14,73 | 14,96 | 14,72 | 14,92 | 0,85% | - |
| 08.08.2024 | 14,63 | 15,17 | 14,62 | 14,79 | 2,39% | - |
| 07.08.2024 | 15,22 | 15,34 | 14,45 | 14,45 | -4,51% | - |
| 06.08.2024 | 14,93 | 15,32 | 14,78 | 15,13 | 1,36% | 1.200,00 |
| 05.08.2024 | 15,65 | 15,65 | 14,47 | 14,93 | -4,60% | 1.360,00 |
| 02.08.2024 | 15,97 | 16,21 | 15,56 | 15,65 | -2,11% | 1.052,00 |
| 01.08.2024 | 16,19 | 16,37 | 15,81 | 15,98 | -1,40% | - |
| 31.07.2024 | 16,18 | 16,27 | 16,07 | 16,21 | 0,81% | 644,00 |
| 30.07.2024 | 16,35 | 16,44 | 15,96 | 16,08 | -1,22% | - |
| 29.07.2024 | 15,91 | 16,28 | 15,91 | 16,28 | 1,77% | - |
| 26.07.2024 | 15,89 | 16,11 | 15,81 | 16,00 | 1,49% | 120,00 |
| 25.07.2024 | 15,87 | 15,97 | 15,67 | 15,76 | -1,98% | - |
| 24.07.2024 | 16,59 | 16,69 | 16,08 | 16,08 | -2,73% | 200,00 |
| 23.07.2024 | 16,28 | 16,55 | 16,26 | 16,53 | 0,73% | - |
| 22.07.2024 | 16,64 | 16,73 | 16,38 | 16,41 | -1,23% | 3.750,00 |
| 19.07.2024 | 16,45 | 16,85 | 16,18 | 16,62 | 0,01% | 1.050,00 |
| 18.07.2024 | 16,74 | 16,82 | 16,49 | 16,61 | -0,31% | - |
| 17.07.2024 | 16,37 | 16,74 | 16,28 | 16,67 | 1,57% | - |
| 16.07.2024 | 16,15 | 16,63 | 15,75 | 16,41 | 2,21% | - |
| 15.07.2024 | 15,79 | 16,15 | 15,74 | 16,05 | 1,76% | - |
| 12.07.2024 | 15,41 | 15,87 | 15,32 | 15,78 | 2,42% | - |
| 11.07.2024 | 14,91 | 15,45 | 14,58 | 15,40 | 3,95% | 20.000,00 |
| 10.07.2024 | 14,76 | 14,93 | 14,71 | 14,82 | 0,62% | 17.071,00 |
| 09.07.2024 | 14,93 | 14,99 | 14,68 | 14,73 | -1,03% | - |
| 08.07.2024 | 14,97 | 15,00 | 14,69 | 14,88 | -0,97% | - |
| 05.07.2024 | 14,73 | 15,13 | 14,69 | 15,02 | 1,03% | - |
| 04.07.2024 | 14,69 | 14,91 | 14,59 | 14,87 | 0,75% | - |
| 03.07.2024 | 14,58 | 14,82 | 14,56 | 14,76 | 1,48% | - |
| 02.07.2024 | 14,27 | 14,59 | 14,27 | 14,55 | 1,13% | - |
| 01.07.2024 | 14,47 | 14,58 | 14,38 | 14,38 | -1,15% | 542,00 |
| 28.06.2024 | 14,57 | 14,71 | 14,40 | 14,55 | 0,59% | - |
| 27.06.2024 | 14,34 | 14,63 | 14,31 | 14,47 | 0,56% | - |
| 26.06.2024 | 14,43 | 14,54 | 14,28 | 14,39 | -0,03% | - |
| 25.06.2024 | 14,45 | 14,60 | 13,63 | 14,39 | -0,74% | - |
| 24.06.2024 | 15,38 | 15,43 | 14,31 | 14,50 | -5,60% | 200,00 |
| 21.06.2024 | 15,42 | 15,47 | 15,25 | 15,36 | -0,39% | - |
| 20.06.2024 | 15,64 | 15,72 | 15,39 | 15,42 | -0,59% | - |
| 19.06.2024 | 15,38 | 15,59 | 15,34 | 15,51 | 0,67% | - |
| 18.06.2024 | 15,23 | 15,51 | 15,07 | 15,41 | 1,23% | - |