17,778€
-3,17%
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 | 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% | - |
| 15.11.2024 | 17,30 | 17,59 | 17,30 | 17,46 | 1,39% | - |
| 14.11.2024 | 17,06 | 17,35 | 17,06 | 17,22 | -0,89% | 30,00 |
| 13.11.2024 | 17,36 | 17,37 | 17,36 | 17,37 | -1,78% | - |
| 12.11.2024 | 17,60 | 17,69 | 17,60 | 17,69 | 1,35% | 30,00 |
| 11.11.2024 | 19,00 | 19,00 | 17,45 | 17,45 | -6,36% | 2.750,00 |
| 08.11.2024 | 19,43 | 19,43 | 18,64 | 18,64 | -0,80% | 100,00 |
| 07.11.2024 | 18,60 | 18,79 | 18,60 | 18,79 | 1,60% | 100,00 |
| 06.11.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -1,12% | - |
| 05.11.2024 | 18,42 | 18,70 | 18,42 | 18,70 | 1,14% | 140,00 |
| 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% | - |