1,356€
-8,16%
Echtzeit-Aktienkurs OREZONE GOLD CORP.
Bid:
Ask:
Aktienkurse zur OREZONE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -6,64% | - |
| 23.06.2026 | 1,49 | 1,49 | 1,48 | 1,48 | 2,29% | 664,00 |
| 22.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -1,64% | - |
| 19.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,23% | - |
| 18.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,01% | - |
| 17.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 7,20% | - |
| 16.06.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 8,00% | - |
| 15.06.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,20% | - |
| 12.06.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,83% | - |
| 11.06.2026 | 1,29 | 1,32 | 1,29 | 1,32 | -5,30% | 4.500,00 |
| 10.06.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -5,61% | 158,00 |
| 09.06.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 08.06.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -10,89% | - |
| 05.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,73% | - |
| 04.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,30% | - |
| 03.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,01% | - |
| 02.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,70% | - |
| 01.06.2026 | 1,53 | 1,57 | 1,53 | 1,57 | 5,78% | 200,00 |
| 29.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,46% | - |
| 28.05.2026 | 1,45 | 1,51 | 1,45 | 1,51 | 0,60% | 660,00 |
| 27.05.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,46% | - |
| 26.05.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 5,23% | - |
| 25.05.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 2,28% | - |
| 22.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,13% | - |
| 21.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,00% | - |
| 20.05.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -2,64% | - |
| 19.05.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 18.05.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,74% | - |
| 15.05.2026 | 1,54 | 1,54 | 1,50 | 1,50 | -1,58% | 70,00 |
| 14.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,08% | - |
| 13.05.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 4,71% | - |
| 12.05.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 5,02% | - |
| 11.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 2,96% | - |
| 08.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -2,95% | - |
| 07.05.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,59% | - |
| 06.05.2026 | 1,23 | 1,35 | 1,23 | 1,35 | 12,71% | 7.125,00 |
| 05.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,37% | - |
| 04.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,99% | - |
| 30.04.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -5,46% | - |
| 29.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -4,40% | - |
| 28.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -2,75% | - |
| 27.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,08% | - |
| 24.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 23.04.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,68% | - |
| 22.04.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -10,91% | - |
| 21.04.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 1,32% | 881,00 |
| 20.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,46% | - |
| 17.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 16.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,20% | - |
| 15.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,30% | - |
| 14.04.2026 | 1,49 | 1,57 | 1,49 | 1,57 | 5,96% | 2.609,00 |
| 13.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 3,14% | - |
| 10.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,24% | - |
| 09.04.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,97% | - |
| 08.04.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,21% | - |
| 07.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -1,58% | - |
| 02.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 1,53% | - |
| 01.04.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 9,47% | - |
| 31.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,64% | - |
| 30.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 2,27% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -9,65% | - |
| 26.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 25.03.2026 | 1,29 | 1,37 | 1,29 | 1,37 | 8,92% | 130,00 |
| 24.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,67% | - |
| 23.03.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,69% | - |
| 20.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -4,45% | - |
| 19.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -7,65% | - |
| 18.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 17.03.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 16.03.2026 | 1,35 | 1,35 | 1,33 | 1,33 | -1,48% | 31.200,00 |
| 13.03.2026 | 1,42 | 1,42 | 1,35 | 1,35 | -8,65% | 9.400,00 |
| 12.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 10.03.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 8,28% | 2.404,00 |
| 09.03.2026 | 1,46 | 1,46 | 1,38 | 1,38 | -2,96% | 10.700,00 |
| 06.03.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -2,61% | - |
| 05.03.2026 | 1,48 | 1,48 | 1,46 | 1,46 | 3,56% | 350,00 |
| 04.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -14,68% | - |
| 03.03.2026 | 1,57 | 1,65 | 1,57 | 1,65 | -3,06% | 3.000,00 |
| 02.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,43% | 250,00 |
| 27.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,76% | - |
| 26.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 25.02.2026 | 1,58 | 1,70 | 1,58 | 1,70 | 6,65% | 1.360,00 |
| 24.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,13% | - |
| 23.02.2026 | 1,52 | 1,59 | 1,52 | 1,59 | 4,87% | 1.000,00 |
| 20.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 19.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,15% | 1.200,00 |
| 18.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -5,31% | - |
| 17.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 16.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -3,02% | - |
| 13.02.2026 | 1,47 | 1,59 | 1,47 | 1,59 | 4,61% | 3.300,00 |
| 12.02.2026 | 1,61 | 1,61 | 1,52 | 1,52 | -5,13% | 3.000,00 |
| 11.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,60% | 3.400,00 |
| 10.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 09.02.2026 | 1,58 | 1,66 | 1,58 | 1,66 | 16,13% | 5.383,00 |
| 06.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -3,13% | - |
| 05.02.2026 | 1,58 | 1,59 | 1,47 | 1,47 | -8,00% | 6.200,00 |
| 04.02.2026 | 1,65 | 1,72 | 1,60 | 1,60 | 1,78% | 1.063,00 |
| 03.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 02.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,13% | 1.760,00 |