19,740€
1,86%
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 | 19,69 | 19,82 | 19,28 | 19,68 | 1,52% | 8.734,00 |
| 10.04.2025 | 18,69 | 19,38 | 18,69 | 19,38 | 5,27% | 2.751,00 |
| 09.04.2025 | 17,82 | 18,41 | 17,82 | 18,41 | 3,43% | 390,00 |
| 08.04.2025 | 18,10 | 18,37 | 17,80 | 17,80 | -0,14% | 2.738,00 |
| 07.04.2025 | 18,09 | 18,64 | 16,50 | 17,83 | -1,36% | 13.368,00 |
| 04.04.2025 | 19,04 | 19,07 | 18,07 | 18,07 | -5,27% | 4.543,00 |
| 03.04.2025 | 19,42 | 19,42 | 17,89 | 19,08 | -1,37% | 2.020,00 |
| 02.04.2025 | 19,62 | 19,62 | 19,28 | 19,34 | 0,31% | 1.119,00 |
| 01.04.2025 | 19,76 | 19,81 | 19,20 | 19,28 | -0,26% | 2.129,00 |
| 31.03.2025 | 19,81 | 19,89 | 19,31 | 19,33 | -0,46% | 192,00 |
| 28.03.2025 | 19,84 | 19,86 | 19,29 | 19,42 | -0,38% | 1.566,00 |
| 27.03.2025 | 19,56 | 19,65 | 19,47 | 19,50 | 0,72% | 335,00 |
| 26.03.2025 | 19,51 | 19,70 | 19,30 | 19,36 | -0,72% | 2.510,00 |
| 25.03.2025 | 19,03 | 19,59 | 18,95 | 19,50 | 2,07% | 2.747,00 |
| 24.03.2025 | 18,70 | 19,26 | 18,70 | 19,10 | 3,35% | 2.200,00 |
| 21.03.2025 | 18,46 | 18,78 | 18,30 | 18,48 | -0,35% | 1.684,00 |
| 20.03.2025 | 18,40 | 18,56 | 18,23 | 18,55 | 1,73% | 342,00 |
| 19.03.2025 | 18,55 | 18,55 | 18,23 | 18,23 | -0,84% | 502,00 |
| 18.03.2025 | 18,72 | 18,86 | 18,39 | 18,39 | -1,02% | 115,00 |
| 17.03.2025 | 18,29 | 18,58 | 18,19 | 18,58 | 2,51% | 2.364,00 |
| 14.03.2025 | 17,93 | 18,12 | 17,66 | 18,12 | 0,67% | 989,00 |
| 13.03.2025 | 17,67 | 18,00 | 17,67 | 18,00 | 2,65% | 2.450,00 |
| 12.03.2025 | 17,53 | 17,54 | 17,42 | 17,54 | 0,09% | 355,00 |
| 11.03.2025 | 16,68 | 17,52 | 16,68 | 17,52 | 7,91% | 850,00 |
| 10.03.2025 | 16,85 | 16,85 | 16,24 | 16,24 | -7,33% | 2.564,00 |
| 07.03.2025 | 17,47 | 17,52 | 17,17 | 17,52 | 1,68% | 308,00 |
| 06.03.2025 | 17,31 | 17,49 | 17,23 | 17,23 | -2,27% | 63,00 |
| 05.03.2025 | 17,48 | 17,74 | 16,87 | 17,63 | 3,43% | 4.848,00 |
| 04.03.2025 | 17,32 | 17,32 | 16,79 | 17,05 | -0,50% | 950,00 |
| 03.03.2025 | 17,82 | 17,83 | 17,13 | 17,13 | -1,66% | 671,00 |
| 28.02.2025 | 16,83 | 17,42 | 16,83 | 17,42 | 0,96% | 850,00 |
| 27.02.2025 | 17,74 | 17,74 | 17,26 | 17,26 | -2,90% | 152,00 |
| 26.02.2025 | 17,60 | 17,77 | 17,36 | 17,77 | 2,13% | 1.148,00 |
| 25.02.2025 | 17,46 | 17,46 | 17,26 | 17,40 | -2,25% | 347,00 |
| 24.02.2025 | 17,95 | 17,97 | 17,75 | 17,80 | 0,65% | 312,00 |
| 21.02.2025 | 18,23 | 18,25 | 17,58 | 17,69 | -2,78% | 1.201,00 |
| 20.02.2025 | 18,99 | 18,99 | 17,98 | 18,19 | -0,44% | 3.149,00 |
| 19.02.2025 | 18,68 | 18,68 | 18,22 | 18,27 | -3,79% | 136,00 |
| 18.02.2025 | 19,19 | 19,19 | 18,99 | 18,99 | 1,17% | 77,00 |
| 17.02.2025 | 19,01 | 19,04 | 18,77 | 18,77 | -0,64% | 395,00 |
| 14.02.2025 | 19,25 | 19,25 | 18,89 | 18,89 | -3,18% | 2.270,00 |
| 13.02.2025 | 19,83 | 19,91 | 19,51 | 19,51 | -0,89% | 114,00 |
| 12.02.2025 | 19,16 | 19,78 | 19,16 | 19,69 | 2,63% | 1.764,00 |
| 11.02.2025 | 19,64 | 19,64 | 19,18 | 19,18 | -1,79% | 428,00 |
| 10.02.2025 | 19,33 | 19,73 | 19,31 | 19,53 | 2,79% | 2.342,00 |
| 07.02.2025 | 18,88 | 19,18 | 18,88 | 19,00 | 0,64% | 489,00 |
| 06.02.2025 | 18,72 | 18,95 | 18,72 | 18,88 | -0,16% | 460,00 |
| 05.02.2025 | 18,60 | 19,12 | 18,60 | 18,91 | 2,22% | 1.475,00 |
| 04.02.2025 | 18,31 | 18,52 | 18,31 | 18,50 | 2,29% | 377,00 |
| 03.02.2025 | 18,05 | 18,09 | 17,82 | 18,09 | 0,44% | 848,00 |
| 31.01.2025 | 17,88 | 18,01 | 17,88 | 18,01 | 0,76% | 905,00 |
| 30.01.2025 | 17,98 | 18,02 | 17,83 | 17,87 | 1,19% | 1.690,00 |
| 29.01.2025 | 18,19 | 18,19 | 17,66 | 17,66 | -1,18% | 361,00 |
| 28.01.2025 | 17,52 | 17,87 | 17,52 | 17,87 | 3,90% | 747,00 |
| 27.01.2025 | 17,89 | 17,89 | 17,20 | 17,20 | -3,02% | 481,00 |
| 24.01.2025 | 18,02 | 18,02 | 17,74 | 17,74 | -1,58% | 125,00 |
| 23.01.2025 | 18,45 | 18,45 | 18,02 | 18,02 | -2,96% | 15,00 |
| 22.01.2025 | 18,21 | 18,57 | 18,21 | 18,57 | 1,84% | 392,00 |
| 21.01.2025 | 18,70 | 18,70 | 18,24 | 18,24 | -0,46% | 4.169,00 |
| 20.01.2025 | 18,33 | 18,36 | 18,32 | 18,32 | -0,38% | 769,00 |
| 17.01.2025 | 18,37 | 18,47 | 18,37 | 18,39 | 0,05% | 597,00 |
| 16.01.2025 | 18,18 | 18,38 | 18,18 | 18,38 | 3,14% | 249,00 |
| 15.01.2025 | 18,39 | 18,40 | 17,82 | 17,82 | -1,82% | 280,00 |
| 14.01.2025 | 17,72 | 18,15 | 17,72 | 18,15 | 0,67% | 225,00 |
| 13.01.2025 | 18,13 | 18,13 | 17,94 | 18,03 | -1,64% | 500,00 |
| 10.01.2025 | 18,80 | 18,80 | 18,24 | 18,33 | 0,33% | 3.377,00 |
| 09.01.2025 | 18,18 | 18,27 | 18,18 | 18,27 | 1,00% | 523,00 |
| 08.01.2025 | 17,80 | 18,10 | 17,80 | 18,09 | 1,52% | 191,00 |
| 07.01.2025 | 17,67 | 17,97 | 17,61 | 17,82 | 0,68% | 382,00 |
| 06.01.2025 | 17,95 | 17,95 | 17,70 | 17,70 | -1,67% | 615,00 |
| 03.01.2025 | 18,08 | 18,34 | 18,00 | 18,00 | -0,80% | 2.247,00 |
| 02.01.2025 | 17,50 | 18,15 | 17,50 | 18,15 | 4,40% | 862,00 |
| 30.12.2024 | 17,60 | 17,63 | 17,38 | 17,38 | -1,39% | 1.375,00 |
| 27.12.2024 | 17,56 | 17,63 | 17,56 | 17,63 | 0,14% | 472,00 |
| 23.12.2024 | 17,51 | 17,77 | 17,51 | 17,60 | 1,18% | 856,00 |
| 20.12.2024 | 17,70 | 17,96 | 17,40 | 17,40 | -2,03% | 944,00 |
| 19.12.2024 | 18,04 | 18,04 | 17,76 | 17,76 | 0,28% | 322,00 |
| 18.12.2024 | 18,22 | 18,24 | 17,71 | 17,71 | -1,86% | 1.616,00 |
| 17.12.2024 | 17,85 | 18,04 | 17,85 | 18,04 | -0,44% | 930,00 |
| 16.12.2024 | 18,13 | 18,38 | 18,12 | 18,12 | -0,47% | 1.132,00 |
| 13.12.2024 | 18,26 | 18,33 | 18,21 | 18,21 | -2,54% | 155,00 |
| 12.12.2024 | 19,16 | 19,16 | 18,58 | 18,68 | -2,05% | 1.325,00 |
| 11.12.2024 | 18,51 | 19,07 | 18,51 | 19,07 | 0,98% | 160,00 |
| 10.12.2024 | 18,64 | 18,89 | 18,64 | 18,89 | -0,55% | 26,00 |
| 09.12.2024 | 18,43 | 18,99 | 18,23 | 18,99 | 4,61% | 865,00 |
| 06.12.2024 | 18,55 | 18,59 | 18,12 | 18,15 | -1,71% | - |
| 05.12.2024 | 18,42 | 18,60 | 18,27 | 18,47 | -0,18% | - |
| 04.12.2024 | 18,25 | 18,51 | 18,24 | 18,50 | 0,98% | 712,00 |
| 03.12.2024 | 18,24 | 18,46 | 18,24 | 18,32 | -0,52% | 780,00 |
| 02.12.2024 | 18,04 | 18,42 | 18,04 | 18,42 | 0,57% | 166,00 |
| 29.11.2024 | 18,60 | 18,62 | 18,31 | 18,31 | -0,30% | - |
| 28.11.2024 | 18,31 | 18,45 | 18,29 | 18,37 | 0,41% | - |
| 27.11.2024 | 18,71 | 18,71 | 18,21 | 18,29 | -1,35% | - |
| 26.11.2024 | 18,30 | 18,54 | 18,15 | 18,54 | 1,09% | 707,00 |
| 25.11.2024 | 18,94 | 19,03 | 18,34 | 18,34 | -4,23% | 700,00 |
| 22.11.2024 | 19,05 | 19,50 | 19,05 | 19,15 | 0,98% | 1.054,00 |
| 21.11.2024 | 18,85 | 19,23 | 18,74 | 18,97 | 1,09% | 901,00 |
| 20.11.2024 | 18,44 | 18,76 | 18,44 | 18,76 | 0,75% | 327,00 |
| 19.11.2024 | 18,23 | 18,63 | 18,07 | 18,62 | 4,31% | - |
| 18.11.2024 | 17,67 | 17,85 | 17,45 | 17,85 | 1,45% | 1.448,00 |