17,795€
-2,17%
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 | 18,23 | 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 |
| 15.11.2024 | 17,44 | 17,70 | 17,44 | 17,60 | 2,59% | 241,00 |
| 14.11.2024 | 17,18 | 17,18 | 17,15 | 17,15 | -1,44% | 50,00 |
| 13.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,29% | 124,00 |
| 12.11.2024 | 17,57 | 17,89 | 17,45 | 17,45 | -2,30% | 2.156,00 |
| 11.11.2024 | 18,71 | 18,71 | 17,35 | 17,86 | -6,12% | 6.537,00 |
| 08.11.2024 | 19,01 | 19,06 | 18,92 | 19,03 | 0,74% | 636,00 |
| 07.11.2024 | 18,95 | 18,99 | 18,45 | 18,89 | 1,50% | 1.296,00 |
| 06.11.2024 | 18,80 | 18,80 | 18,61 | 18,61 | 0,35% | 230,00 |
| 05.11.2024 | 18,76 | 18,76 | 18,54 | 18,54 | 0,19% | 467,00 |
| 04.11.2024 | 18,51 | 18,51 | 18,51 | 18,51 | -2,32% | 110,00 |
| 01.11.2024 | 18,71 | 18,95 | 18,70 | 18,95 | 1,31% | 428,00 |
| 31.10.2024 | 19,22 | 19,40 | 18,70 | 18,70 | -3,86% | 1.026,00 |
| 30.10.2024 | 19,61 | 19,61 | 19,31 | 19,45 | -0,03% | 208,00 |
| 29.10.2024 | 19,46 | 19,81 | 19,25 | 19,46 | 1,26% | 10.668,00 |
| 28.10.2024 | 19,15 | 19,27 | 19,00 | 19,21 | -0,68% | - |
| 25.10.2024 | 18,86 | 19,36 | 18,76 | 19,35 | 1,18% | 685,00 |
| 24.10.2024 | 19,40 | 19,41 | 19,12 | 19,12 | -0,18% | 346,00 |
| 23.10.2024 | 19,75 | 19,90 | 19,10 | 19,16 | -1,69% | 3.570,00 |
| 22.10.2024 | 19,59 | 19,63 | 19,36 | 19,49 | 1,19% | 2.792,00 |
| 21.10.2024 | 19,22 | 19,38 | 19,07 | 19,26 | 0,03% | 171,00 |
| 18.10.2024 | 18,75 | 19,25 | 18,49 | 19,25 | 4,62% | 3.663,00 |
| 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 |