Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 18,49 | 18,49 | 18,49 | 18,49 | 0,74% | - |
| 01.11.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -1,92% | - |
| 31.10.2024 | 19,05 | 19,54 | 18,72 | 18,72 | -2,78% | 350,00 |
| 30.10.2024 | 19,30 | 19,44 | 19,22 | 19,25 | 1,32% | 50,00 |
| 29.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,76% | 300,00 |
| 28.10.2024 | 18,89 | 19,15 | 18,89 | 19,15 | 2,22% | - |
| 25.10.2024 | 18,73 | 18,73 | 18,73 | 18,73 | -5,24% | - |
| 24.10.2024 | 19,26 | 19,77 | 19,26 | 19,77 | 2,54% | 70,00 |
| 23.10.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 0,47% | - |
| 22.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 1,97% | - |
| 21.10.2024 | 18,82 | 18,82 | 18,82 | 18,82 | 2,28% | - |
| 18.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -0,76% | - |
| 17.10.2024 | 18,01 | 18,54 | 18,01 | 18,54 | 3,06% | 50,00 |
| 16.10.2024 | 17,99 | 17,99 | 17,99 | 17,99 | 2,92% | - |
| 15.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | 0,17% | - |
| 14.10.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,81% | - |
| 11.10.2024 | 17,31 | 17,31 | 17,31 | 17,31 | -0,46% | - |
| 10.10.2024 | 17,00 | 17,39 | 17,00 | 17,39 | 3,54% | 1.000,00 |
| 09.10.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,09% | - |
| 08.10.2024 | 16,81 | 16,81 | 16,81 | 16,81 | 0,69% | - |
| 07.10.2024 | 16,70 | 16,70 | 16,69 | 16,69 | -1,59% | 170,00 |
| 04.10.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 1,16% | - |
| 03.10.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 1,02% | - |
| 02.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,27% | - |
| 01.10.2024 | 16,53 | 16,98 | 16,53 | 16,98 | 3,85% | 160,00 |
| 30.09.2024 | 16,32 | 16,35 | 16,32 | 16,35 | -1,54% | - |
| 27.09.2024 | 16,80 | 16,80 | 16,60 | 16,61 | 0,61% | 796,00 |
| 26.09.2024 | 16,51 | 16,51 | 16,51 | 16,51 | 0,12% | - |
| 25.09.2024 | 16,33 | 16,49 | 16,33 | 16,49 | 0,98% | - |
| 24.09.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,49% | - |
| 23.09.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,79% | - |
| 20.09.2024 | 15,92 | 16,54 | 15,92 | 16,54 | 2,80% | 33,00 |
| 19.09.2024 | 16,09 | 16,09 | 16,09 | 16,09 | 1,00% | - |
| 18.09.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -0,09% | - |
| 17.09.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -1,06% | - |
| 16.09.2024 | 16,15 | 16,53 | 16,11 | 16,11 | 1,35% | 23,00 |
| 13.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,12% | - |
| 12.09.2024 | 15,25 | 16,08 | 15,25 | 16,08 | 4,05% | 300,00 |
| 11.09.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 2,62% | - |
| 10.09.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 2,66% | - |
| 09.09.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -2,17% | - |
| 06.09.2024 | 14,99 | 14,99 | 14,99 | 14,99 | 1,25% | - |
| 05.09.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -0,87% | - |
| 04.09.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -3,36% | - |
| 03.09.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 1,88% | - |
| 02.09.2024 | 15,17 | 15,17 | 15,17 | 15,17 | -1,69% | 1,00 |
| 30.08.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -0,52% | - |
| 29.08.2024 | 15,47 | 15,51 | 15,47 | 15,51 | 0,29% | - |
| 28.08.2024 | 15,46 | 15,47 | 15,46 | 15,47 | -1,21% | - |
| 27.08.2024 | 16,45 | 16,45 | 15,66 | 15,66 | -1,85% | 1.000,00 |
| 26.08.2024 | 15,75 | 15,95 | 15,75 | 15,95 | 3,61% | 36,00 |
| 23.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,52% | - |
| 22.08.2024 | 15,50 | 15,50 | 15,48 | 15,48 | 0,00% | 75,00 |
| 21.08.2024 | 15,48 | 15,48 | 15,48 | 15,48 | 0,39% | - |
| 20.08.2024 | 15,42 | 15,42 | 15,42 | 15,42 | -0,13% | - |
| 19.08.2024 | 15,44 | 15,44 | 15,44 | 15,44 | 1,01% | - |
| 16.08.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -0,71% | - |
| 15.08.2024 | 15,38 | 15,39 | 15,38 | 15,39 | 0,72% | 30,00 |
| 14.08.2024 | 15,28 | 15,28 | 15,28 | 15,28 | -1,96% | - |
| 13.08.2024 | 15,18 | 15,59 | 15,18 | 15,59 | 5,34% | 100,00 |
| 12.08.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | - |
| 09.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 08.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -4,10% | - |
| 07.08.2024 | 14,97 | 15,01 | 14,96 | 15,01 | -2,37% | - |
| 06.08.2024 | 14,66 | 15,38 | 14,66 | 15,38 | 7,74% | 20,00 |
| 05.08.2024 | 14,44 | 14,44 | 14,27 | 14,27 | -10,28% | - |
| 02.08.2024 | 15,91 | 15,91 | 15,91 | 15,91 | -0,19% | - |
| 01.08.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | - |
| 31.07.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -1,39% | - |
| 30.07.2024 | 16,15 | 16,20 | 16,15 | 16,20 | -0,03% | 10,00 |
| 29.07.2024 | 16,23 | 16,23 | 15,86 | 16,21 | 3,61% | 19,00 |
| 26.07.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -0,03% | - |
| 25.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | -6,88% | - |
| 24.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,48% | 1,00 |
| 23.07.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -2,40% | - |
| 22.07.2024 | 16,43 | 16,48 | 16,43 | 16,48 | 0,06% | - |
| 19.07.2024 | 16,18 | 16,47 | 16,18 | 16,47 | -1,08% | - |
| 18.07.2024 | 16,52 | 16,65 | 16,52 | 16,65 | 2,87% | - |
| 17.07.2024 | 16,18 | 16,18 | 16,18 | 16,18 | -2,79% | - |
| 16.07.2024 | 15,92 | 16,65 | 15,92 | 16,65 | 7,01% | 18,00 |
| 15.07.2024 | 15,56 | 15,56 | 15,56 | 15,56 | -0,83% | - |
| 12.07.2024 | 15,31 | 15,69 | 15,27 | 15,69 | 3,50% | 70,00 |
| 11.07.2024 | 14,72 | 15,16 | 14,70 | 15,16 | 3,98% | 250,00 |
| 10.07.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -1,15% | - |
| 09.07.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,75% | - |
| 08.07.2024 | 14,81 | 14,81 | 14,64 | 14,64 | -1,55% | - |
| 05.07.2024 | 14,71 | 14,87 | 14,71 | 14,87 | 2,06% | - |
| 04.07.2024 | 14,57 | 14,57 | 14,57 | 14,57 | -0,61% | - |
| 03.07.2024 | 14,40 | 14,66 | 14,40 | 14,66 | 2,99% | 170,00 |
| 02.07.2024 | 14,23 | 14,23 | 14,23 | 14,23 | -0,07% | - |
| 01.07.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,59% | - |
| 28.06.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 0,84% | - |
| 27.06.2024 | 14,21 | 14,21 | 14,21 | 14,21 | 0,11% | - |
| 26.06.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -0,94% | - |
| 25.06.2024 | 13,65 | 14,33 | 13,65 | 14,33 | -5,66% | 310,00 |
| 24.06.2024 | 15,19 | 15,19 | 15,19 | 15,19 | -0,16% | - |
| 21.06.2024 | 15,17 | 15,21 | 15,17 | 15,21 | 0,30% | - |
| 20.06.2024 | 15,17 | 15,17 | 15,17 | 15,17 | -0,30% | - |
| 19.06.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 1,13% | - |
| 18.06.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,64% | - |