19,728€
5,21%
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 | 19,29 | 19,29 | 19,07 | 19,07 | 1,71% | 1.037,00 |
| 10.04.2025 | 18,53 | 18,75 | 18,12 | 18,75 | 7,88% | 60,00 |
| 09.04.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -1,84% | - |
| 08.04.2025 | 17,71 | 17,71 | 17,71 | 17,71 | 2,34% | - |
| 07.04.2025 | 16,79 | 18,60 | 16,05 | 17,30 | -5,62% | 1.200,00 |
| 04.04.2025 | 18,61 | 19,24 | 18,33 | 18,33 | -2,24% | 601,00 |
| 03.04.2025 | 19,05 | 19,05 | 18,75 | 18,75 | -3,47% | 100,00 |
| 02.04.2025 | 19,18 | 19,55 | 19,15 | 19,43 | -2,14% | 2.000,00 |
| 01.04.2025 | 19,39 | 19,85 | 19,39 | 19,85 | 2,69% | 5,00 |
| 31.03.2025 | 19,45 | 19,45 | 19,33 | 19,33 | -3,88% | 13,00 |
| 28.03.2025 | 20,11 | 20,11 | 20,11 | 20,11 | 2,21% | 100,00 |
| 27.03.2025 | 19,18 | 19,68 | 19,18 | 19,68 | -0,83% | 250,00 |
| 26.03.2025 | 19,85 | 19,85 | 19,84 | 19,84 | 2,69% | 230,00 |
| 25.03.2025 | 18,86 | 19,32 | 18,86 | 19,32 | 0,47% | 110,00 |
| 24.03.2025 | 18,38 | 19,23 | 18,38 | 19,23 | 3,47% | 477,00 |
| 21.03.2025 | 18,15 | 18,59 | 18,15 | 18,59 | 1,12% | 200,00 |
| 20.03.2025 | 18,11 | 18,38 | 18,11 | 18,38 | 1,10% | 80,00 |
| 19.03.2025 | 18,30 | 18,30 | 18,18 | 18,18 | -4,04% | - |
| 18.03.2025 | 18,41 | 18,95 | 18,41 | 18,95 | 5,48% | 143,00 |
| 17.03.2025 | 17,96 | 17,96 | 17,96 | 17,96 | 1,15% | - |
| 14.03.2025 | 17,76 | 17,76 | 17,76 | 17,76 | 2,93% | - |
| 13.03.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,15% | - |
| 12.03.2025 | 17,23 | 17,23 | 17,23 | 17,23 | 5,03% | - |
| 11.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 10.03.2025 | 16,71 | 16,71 | 16,60 | 16,60 | -3,09% | 80,00 |
| 07.03.2025 | 17,13 | 17,13 | 17,13 | 17,13 | -0,98% | - |
| 06.03.2025 | 17,25 | 17,30 | 17,25 | 17,30 | 0,99% | 100,00 |
| 05.03.2025 | 17,13 | 17,13 | 17,13 | 17,13 | 1,15% | - |
| 04.03.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -3,06% | - |
| 03.03.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 3,01% | - |
| 28.02.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -3,61% | - |
| 27.02.2025 | 17,40 | 17,60 | 17,40 | 17,60 | -0,45% | - |
| 26.02.2025 | 17,25 | 17,68 | 17,25 | 17,68 | 1,64% | 460,00 |
| 25.02.2025 | 17,39 | 17,39 | 17,39 | 17,39 | -0,80% | - |
| 24.02.2025 | 17,53 | 17,53 | 17,53 | 17,53 | -0,37% | - |
| 21.02.2025 | 17,86 | 17,86 | 17,60 | 17,60 | -4,17% | 1.037,00 |
| 20.02.2025 | 18,49 | 18,49 | 18,36 | 18,36 | -0,76% | 300,00 |
| 19.02.2025 | 18,67 | 18,67 | 18,50 | 18,50 | -4,00% | 30,00 |
| 18.02.2025 | 18,85 | 19,27 | 18,85 | 19,27 | 0,44% | 30,00 |
| 17.02.2025 | 18,59 | 19,19 | 18,59 | 19,19 | 0,68% | 250,00 |
| 14.02.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,45% | - |
| 13.02.2025 | 19,44 | 19,44 | 19,34 | 19,34 | 2,76% | - |
| 12.02.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -2,06% | - |
| 11.02.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,18% | - |
| 10.02.2025 | 19,18 | 19,18 | 19,18 | 19,18 | 2,05% | - |
| 07.02.2025 | 18,79 | 18,79 | 18,79 | 18,79 | 0,86% | - |
| 06.02.2025 | 18,63 | 18,63 | 18,63 | 18,63 | 0,57% | - |
| 05.02.2025 | 18,53 | 18,53 | 18,53 | 18,53 | 3,55% | - |
| 04.02.2025 | 17,89 | 17,89 | 17,89 | 17,89 | 0,82% | - |
| 03.02.2025 | 18,03 | 18,03 | 17,75 | 17,75 | 0,40% | 100,00 |
| 31.01.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,64% | - |
| 30.01.2025 | 17,60 | 17,97 | 17,60 | 17,97 | 1,93% | 23,00 |
| 29.01.2025 | 17,63 | 17,63 | 17,63 | 17,63 | 1,21% | - |
| 28.01.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,85% | - |
| 27.01.2025 | 17,57 | 17,57 | 17,57 | 17,57 | -2,04% | - |
| 24.01.2025 | 17,94 | 17,94 | 17,94 | 17,94 | -0,69% | - |
| 23.01.2025 | 18,06 | 18,06 | 18,06 | 18,06 | -0,52% | - |
| 22.01.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -3,76% | - |
| 21.01.2025 | 18,41 | 18,87 | 18,41 | 18,87 | 2,61% | 100,00 |
| 20.01.2025 | 18,02 | 18,39 | 18,02 | 18,39 | 2,11% | 60,00 |
| 17.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,17% | - |
| 16.01.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -0,33% | - |
| 15.01.2025 | 18,02 | 18,04 | 18,02 | 18,04 | 2,09% | 10,00 |
| 14.01.2025 | 17,67 | 17,67 | 17,67 | 17,67 | -1,45% | - |
| 13.01.2025 | 18,05 | 18,05 | 17,93 | 17,93 | -3,32% | - |
| 10.01.2025 | 18,54 | 18,54 | 18,54 | 18,54 | 3,78% | - |
| 09.01.2025 | 17,87 | 17,87 | 17,87 | 17,87 | 0,93% | - |
| 08.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,28% | - |
| 07.01.2025 | 17,31 | 17,31 | 17,31 | 17,31 | -5,07% | - |
| 06.01.2025 | 17,68 | 18,23 | 17,68 | 18,23 | -1,30% | 108,00 |
| 03.01.2025 | 17,89 | 18,47 | 17,89 | 18,47 | 3,44% | 10,00 |
| 02.01.2025 | 17,19 | 17,86 | 17,19 | 17,86 | 2,97% | 100,00 |
| 30.12.2024 | 17,34 | 17,34 | 17,34 | 17,34 | -0,57% | - |
| 27.12.2024 | 17,57 | 17,57 | 17,44 | 17,44 | 0,20% | - |
| 23.12.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -2,03% | - |
| 20.12.2024 | 17,64 | 17,77 | 17,64 | 17,77 | -0,20% | - |
| 19.12.2024 | 17,70 | 17,80 | 17,70 | 17,80 | -2,81% | - |
| 18.12.2024 | 17,88 | 18,33 | 17,88 | 18,32 | 2,75% | 210,00 |
| 17.12.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -0,78% | - |
| 16.12.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -2,31% | - |
| 13.12.2024 | 18,39 | 18,39 | 18,39 | 18,39 | -2,78% | - |
| 12.12.2024 | 18,92 | 18,92 | 18,92 | 18,92 | 2,99% | - |
| 11.12.2024 | 18,37 | 18,37 | 18,37 | 18,37 | -2,31% | - |
| 10.12.2024 | 18,45 | 18,80 | 18,45 | 18,80 | 4,04% | - |
| 09.12.2024 | 18,07 | 18,07 | 18,07 | 18,07 | -1,36% | - |
| 06.12.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,74% | - |
| 05.12.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 0,44% | - |
| 04.12.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,11% | - |
| 03.12.2024 | 18,13 | 18,13 | 18,13 | 18,13 | 0,86% | - |
| 02.12.2024 | 17,97 | 17,97 | 17,97 | 17,97 | -2,42% | - |
| 29.11.2024 | 18,32 | 18,42 | 18,32 | 18,42 | 0,57% | 27,00 |
| 28.11.2024 | 18,04 | 18,31 | 18,04 | 18,31 | -0,81% | 33,00 |
| 27.11.2024 | 18,47 | 18,47 | 18,44 | 18,46 | 1,62% | 1,00 |
| 26.11.2024 | 18,17 | 18,17 | 18,17 | 18,17 | -2,29% | - |
| 25.11.2024 | 18,59 | 18,59 | 18,59 | 18,59 | -1,67% | - |
| 22.11.2024 | 18,91 | 18,91 | 18,91 | 18,91 | 0,37% | - |
| 21.11.2024 | 18,93 | 19,43 | 18,72 | 18,84 | 2,59% | 117,00 |
| 20.11.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -0,43% | - |
| 19.11.2024 | 17,97 | 18,44 | 17,97 | 18,44 | 5,92% | - |
| 18.11.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,26% | - |