18,510€
-0,11%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 18,17 | 18,64 | 18,14 | 18,40 | -0,70% | 1.342,00 |
| 16.10.2024 | 18,10 | 18,54 | 17,92 | 18,53 | 4,34% | 3.772,00 |
| 15.10.2024 | 17,77 | 17,91 | 17,60 | 17,76 | -0,03% | 1.253,00 |
| 14.10.2024 | 17,60 | 17,77 | 17,41 | 17,77 | 0,94% | 2.311,00 |
| 11.10.2024 | 17,45 | 17,60 | 17,38 | 17,60 | 2,62% | 1.051,00 |
| 10.10.2024 | 17,36 | 17,43 | 17,14 | 17,15 | 1,48% | 910,00 |
| 09.10.2024 | 17,21 | 17,21 | 16,90 | 16,90 | 1,41% | 270,00 |
| 08.10.2024 | 16,78 | 16,78 | 16,67 | 16,67 | -1,94% | 401,00 |
| 07.10.2024 | 16,75 | 17,05 | 16,75 | 17,00 | -1,42% | 298,00 |
| 04.10.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,20% | 55,00 |
| 03.10.2024 | 17,07 | 17,07 | 17,04 | 17,04 | 0,89% | 175,00 |
| 02.10.2024 | 16,72 | 16,94 | 16,71 | 16,89 | 0,21% | 1.353,00 |
| 01.10.2024 | 16,87 | 16,89 | 16,85 | 16,85 | 2,06% | 388,00 |
| 30.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -2,88% | 25,00 |
| 26.09.2024 | 16,83 | 17,00 | 16,81 | 17,00 | 3,53% | 838,00 |
| 25.09.2024 | 16,42 | 16,43 | 16,42 | 16,42 | -1,02% | 350,00 |
| 24.09.2024 | 16,50 | 16,59 | 16,50 | 16,59 | -1,01% | 375,00 |
| 23.09.2024 | 16,74 | 16,80 | 16,41 | 16,76 | 1,42% | 1.272,00 |
| 20.09.2024 | 16,29 | 16,53 | 16,20 | 16,53 | 0,55% | 1.569,00 |
| 19.09.2024 | 16,41 | 16,44 | 16,41 | 16,44 | 0,86% | 325,00 |
| 18.09.2024 | 15,95 | 16,30 | 15,95 | 16,30 | 0,80% | 305,00 |
| 17.09.2024 | 16,04 | 16,17 | 16,00 | 16,17 | 1,54% | 480,00 |
| 16.09.2024 | 16,43 | 16,46 | 15,92 | 15,92 | -1,73% | 1.051,00 |
| 13.09.2024 | 16,10 | 16,20 | 16,00 | 16,20 | 0,78% | 3.400,00 |
| 12.09.2024 | 15,56 | 16,08 | 15,56 | 16,08 | 3,58% | 751,00 |
| 11.09.2024 | 15,73 | 15,73 | 15,52 | 15,52 | 0,81% | 447,00 |
| 10.09.2024 | 15,12 | 15,40 | 15,12 | 15,40 | 1,95% | 57,00 |
| 09.09.2024 | 15,01 | 15,10 | 15,01 | 15,10 | 1,41% | 1.526,00 |
| 06.09.2024 | 15,27 | 15,27 | 14,89 | 14,89 | -2,65% | 2.380,00 |
| 05.09.2024 | 14,98 | 15,30 | 14,98 | 15,30 | 1,56% | 338,00 |
| 04.09.2024 | 14,97 | 15,14 | 14,97 | 15,06 | 0,33% | 593,00 |
| 03.09.2024 | 15,74 | 15,74 | 14,99 | 15,01 | -4,33% | 1.263,00 |
| 02.09.2024 | 15,46 | 15,70 | 15,46 | 15,69 | 1,23% | 606,00 |
| 30.08.2024 | 15,79 | 15,95 | 15,49 | 15,50 | -0,99% | 1.077,00 |
| 29.08.2024 | 15,66 | 15,66 | 15,66 | 15,66 | 0,90% | 300,00 |
| 28.08.2024 | 15,81 | 15,81 | 15,45 | 15,52 | -1,46% | 1.543,00 |
| 27.08.2024 | 16,16 | 16,20 | 15,73 | 15,75 | -1,59% | 1.321,00 |
| 26.08.2024 | 16,01 | 16,01 | 15,74 | 16,00 | 0,82% | 1.976,00 |
| 23.08.2024 | 15,51 | 15,87 | 15,51 | 15,87 | 1,93% | 1.212,00 |
| 22.08.2024 | 15,55 | 15,71 | 15,51 | 15,57 | -1,39% | 3.925,00 |
| 21.08.2024 | 15,54 | 15,79 | 15,54 | 15,79 | 1,48% | 250,00 |
| 20.08.2024 | 15,61 | 15,88 | 15,52 | 15,56 | -0,64% | 422,00 |
| 19.08.2024 | 15,80 | 15,82 | 15,46 | 15,66 | -0,85% | 1.446,00 |
| 16.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,25% | 50,00 |
| 15.08.2024 | 15,75 | 15,80 | 15,37 | 15,60 | 0,84% | 481,00 |
| 14.08.2024 | 15,75 | 15,75 | 15,37 | 15,47 | -0,06% | 510,00 |
| 13.08.2024 | 15,60 | 15,61 | 15,48 | 15,48 | 0,98% | 1.199,00 |
| 12.08.2024 | 15,13 | 15,33 | 15,08 | 15,33 | 2,13% | 443,00 |
| 09.08.2024 | 14,92 | 15,01 | 14,92 | 15,01 | -0,13% | 234,00 |
| 08.08.2024 | 14,51 | 15,08 | 14,51 | 15,03 | 0,43% | 497,00 |
| 07.08.2024 | 15,41 | 15,41 | 14,97 | 14,97 | -2,29% | 709,00 |
| 06.08.2024 | 14,93 | 15,36 | 14,93 | 15,32 | 3,27% | 955,00 |
| 05.08.2024 | 15,37 | 15,37 | 14,34 | 14,83 | -7,89% | 10.280,00 |
| 02.08.2024 | 16,15 | 16,30 | 16,10 | 16,10 | 1,32% | 207,00 |
| 01.08.2024 | 16,20 | 16,20 | 15,77 | 15,89 | -2,09% | 1.330,00 |
| 31.07.2024 | 16,38 | 16,38 | 15,99 | 16,23 | 1,34% | 366,00 |
| 30.07.2024 | 16,24 | 16,24 | 16,02 | 16,02 | -1,42% | 593,00 |
| 29.07.2024 | 16,25 | 16,25 | 16,25 | 16,25 | 1,79% | 30,00 |
| 26.07.2024 | 16,03 | 16,03 | 15,96 | 15,96 | -0,09% | 349,00 |
| 25.07.2024 | 15,73 | 15,98 | 15,70 | 15,98 | -2,32% | 1.016,00 |
| 24.07.2024 | 16,44 | 16,44 | 16,36 | 16,36 | -0,85% | 335,00 |
| 23.07.2024 | 16,40 | 16,50 | 16,40 | 16,50 | 0,70% | 631,00 |
| 22.07.2024 | 16,75 | 16,75 | 16,38 | 16,38 | -1,80% | 2.220,00 |
| 19.07.2024 | 16,20 | 16,68 | 16,16 | 16,68 | 0,00% | 778,00 |
| 18.07.2024 | 16,60 | 16,68 | 16,44 | 16,68 | 0,33% | 780,00 |
| 17.07.2024 | 16,19 | 16,63 | 16,19 | 16,63 | 1,59% | 491,00 |
| 16.07.2024 | 15,98 | 16,55 | 15,64 | 16,37 | 2,25% | 3.657,00 |
| 15.07.2024 | 15,99 | 16,01 | 15,55 | 16,01 | 2,24% | 1.367,00 |
| 12.07.2024 | 15,50 | 15,78 | 15,37 | 15,66 | 3,81% | 860,00 |
| 11.07.2024 | 14,72 | 15,08 | 14,56 | 15,08 | 1,11% | 2.005,00 |
| 10.07.2024 | 14,75 | 14,92 | 14,75 | 14,92 | 0,81% | 294,00 |
| 09.07.2024 | 14,71 | 14,80 | 14,71 | 14,80 | 0,82% | 101,00 |
| 08.07.2024 | 15,20 | 15,20 | 14,68 | 14,68 | -2,69% | 476,00 |
| 05.07.2024 | 14,85 | 15,08 | 14,85 | 15,08 | 1,82% | 400,00 |
| 04.07.2024 | 14,93 | 14,94 | 14,81 | 14,81 | 0,41% | 450,00 |
| 03.07.2024 | 14,60 | 14,86 | 14,60 | 14,75 | 1,34% | 9.712,00 |
| 02.07.2024 | 14,17 | 14,56 | 14,17 | 14,56 | -1,12% | 113,00 |
| 01.07.2024 | 14,61 | 14,72 | 14,39 | 14,72 | 0,41% | 844,00 |
| 28.06.2024 | 14,33 | 14,66 | 14,33 | 14,66 | 1,03% | 2.008,00 |
| 27.06.2024 | 14,55 | 14,70 | 14,51 | 14,51 | 0,99% | 1.400,00 |
| 26.06.2024 | 14,37 | 14,56 | 14,27 | 14,37 | 1,11% | - |
| 25.06.2024 | 14,13 | 14,30 | 13,60 | 14,21 | -0,98% | 7.704,00 |
| 24.06.2024 | 15,58 | 15,58 | 14,35 | 14,35 | -7,09% | 1.940,00 |
| 21.06.2024 | 15,55 | 15,55 | 15,42 | 15,45 | -0,26% | 515,00 |
| 20.06.2024 | 15,50 | 15,86 | 15,49 | 15,49 | -0,80% | 442,00 |
| 19.06.2024 | 15,61 | 15,61 | 15,61 | 15,61 | 1,50% | 300,00 |
| 18.06.2024 | 15,02 | 15,38 | 14,98 | 15,38 | 1,99% | 440,00 |
| 17.06.2024 | 15,00 | 15,36 | 14,97 | 15,08 | -1,73% | 287,00 |
| 14.06.2024 | 15,17 | 15,35 | 15,17 | 15,35 | 0,46% | 90,00 |
| 13.06.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,48% | 10,00 |
| 12.06.2024 | 15,72 | 15,72 | 15,51 | 15,51 | 0,29% | 1.335,00 |
| 11.06.2024 | 15,54 | 15,96 | 15,46 | 15,46 | -1,43% | 5.644,00 |
| 10.06.2024 | 15,76 | 15,84 | 15,26 | 15,69 | 1,00% | 1.061,00 |
| 07.06.2024 | 16,00 | 16,00 | 15,43 | 15,53 | -0,77% | 2.206,00 |
| 06.06.2024 | 15,19 | 15,81 | 15,05 | 15,65 | 2,49% | 883,00 |
| 05.06.2024 | 15,15 | 15,27 | 15,15 | 15,27 | 1,33% | 275,00 |
| 04.06.2024 | 15,47 | 15,47 | 14,87 | 15,07 | -2,65% | 639,00 |
| 03.06.2024 | 15,48 | 15,48 | 15,48 | 15,48 | -0,42% | 100,00 |
| 31.05.2024 | 15,55 | 15,55 | 15,55 | 15,55 | 1,40% | 25,00 |
| 30.05.2024 | 15,19 | 15,33 | 15,19 | 15,33 | 2,23% | 340,00 |