17,775€
-1,63%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,10 | 18,31 | 17,49 | 17,79 | -2,17% | - |
| 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 |
| 15.11.2024 | 17,55 | 17,76 | 17,46 | 17,61 | -0,40% | - |
| 14.11.2024 | 17,29 | 17,72 | 17,17 | 17,68 | 1,32% | 1.000,00 |
| 13.11.2024 | 17,58 | 17,64 | 17,36 | 17,45 | -0,29% | 116,00 |
| 12.11.2024 | 17,87 | 17,94 | 17,40 | 17,50 | -2,52% | 700,00 |
| 11.11.2024 | 18,78 | 18,85 | 17,39 | 17,95 | -4,83% | - |
| 08.11.2024 | 18,87 | 19,31 | 18,74 | 18,86 | -0,79% | 3.500,00 |
| 07.11.2024 | 18,83 | 19,13 | 18,44 | 19,01 | 0,56% | 206,00 |
| 06.11.2024 | 18,71 | 18,96 | 18,31 | 18,90 | 0,91% | - |
| 05.11.2024 | 18,66 | 18,84 | 18,52 | 18,73 | 0,39% | - |
| 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% | - |