1,352€
-6,57%
Echtzeit-Aktienkurs OREZONE GOLD CORP.
Bid:
Ask:
Aktienkurse zur OREZONE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,42 | 1,42 | 1,33 | 1,35 | -7,01% | - |
| 23.06.2026 | 1,52 | 1,52 | 1,44 | 1,45 | -2,85% | - |
| 22.06.2026 | 1,47 | 1,49 | 1,45 | 1,49 | 2,02% | - |
| 19.06.2026 | 1,50 | 1,50 | 1,42 | 1,46 | -2,73% | - |
| 18.06.2026 | 1,55 | 1,60 | 1,46 | 1,50 | -7,57% | - |
| 17.06.2026 | 1,60 | 1,63 | 1,57 | 1,62 | 2,01% | - |
| 16.06.2026 | 1,48 | 1,60 | 1,44 | 1,59 | 14,57% | - |
| 15.06.2026 | 1,38 | 1,40 | 1,38 | 1,39 | 0,62% | 8.000,00 |
| 12.06.2026 | 1,36 | 1,39 | 1,36 | 1,38 | 1,28% | - |
| 11.06.2026 | 1,33 | 1,38 | 1,30 | 1,36 | -3,88% | - |
| 10.06.2026 | 1,42 | 1,43 | 1,42 | 1,42 | 1,87% | - |
| 09.06.2026 | 1,50 | 1,53 | 1,39 | 1,39 | -7,60% | 100,00 |
| 08.06.2026 | 1,48 | 1,51 | 1,46 | 1,51 | 3,93% | - |
| 05.06.2026 | 1,64 | 1,65 | 1,45 | 1,45 | -11,77% | - |
| 04.06.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 3,49% | - |
| 03.06.2026 | 1,56 | 1,65 | 1,56 | 1,59 | 1,24% | - |
| 02.06.2026 | 1,56 | 1,66 | 1,52 | 1,57 | -2,58% | - |
| 01.06.2026 | 1,56 | 1,62 | 1,53 | 1,61 | 3,17% | - |
| 29.05.2026 | 1,52 | 1,58 | 1,50 | 1,56 | 4,17% | 10.000,00 |
| 28.05.2026 | 1,48 | 1,50 | 1,44 | 1,50 | -2,16% | - |
| 27.05.2026 | 1,53 | 1,53 | 1,50 | 1,53 | -0,68% | - |
| 26.05.2026 | 1,53 | 1,56 | 1,50 | 1,54 | 1,55% | - |
| 25.05.2026 | 1,48 | 1,55 | 1,47 | 1,52 | 3,55% | - |
| 22.05.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 3,09% | - |
| 21.05.2026 | 1,45 | 1,46 | 1,39 | 1,42 | 0,11% | - |
| 20.05.2026 | 1,43 | 1,45 | 1,42 | 1,42 | -1,63% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,38 | 1,44 | -3,15% | - |
| 18.05.2026 | 1,49 | 1,49 | 1,48 | 1,49 | 0,74% | - |
| 15.05.2026 | 1,58 | 1,58 | 1,45 | 1,48 | -5,61% | - |
| 14.05.2026 | 1,56 | 1,60 | 1,56 | 1,57 | 0,58% | - |
| 13.05.2026 | 1,51 | 1,58 | 1,49 | 1,56 | 5,73% | - |
| 12.05.2026 | 1,44 | 1,47 | 1,43 | 1,47 | 2,47% | - |
| 11.05.2026 | 1,38 | 1,45 | 1,36 | 1,44 | 6,55% | 2.000,00 |
| 08.05.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,60% | - |
| 07.05.2026 | 1,36 | 1,45 | 1,36 | 1,37 | 2,50% | - |
| 06.05.2026 | 1,25 | 1,35 | 1,24 | 1,34 | 6,91% | - |
| 05.05.2026 | 1,23 | 1,26 | 1,23 | 1,25 | -0,20% | - |
| 04.05.2026 | 1,26 | 1,26 | 1,25 | 1,26 | 0,92% | - |
| 30.04.2026 | 1,25 | 1,25 | 1,24 | 1,24 | -4,97% | - |
| 29.04.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 3,32% | - |
| 28.04.2026 | 1,37 | 1,37 | 1,26 | 1,27 | -7,86% | - |
| 27.04.2026 | 1,40 | 1,41 | 1,36 | 1,37 | -1,68% | - |
| 24.04.2026 | 1,43 | 1,44 | 1,39 | 1,40 | -2,48% | - |
| 23.04.2026 | 1,42 | 1,44 | 1,38 | 1,43 | -0,31% | 3.698,00 |
| 22.04.2026 | 1,56 | 1,56 | 1,38 | 1,44 | -5,36% | - |
| 21.04.2026 | 1,51 | 1,54 | 1,48 | 1,52 | 0,30% | - |
| 20.04.2026 | 1,56 | 1,56 | 1,49 | 1,52 | -4,69% | - |
| 17.04.2026 | 1,55 | 1,63 | 1,54 | 1,59 | 1,70% | - |
| 16.04.2026 | 1,57 | 1,59 | 1,55 | 1,56 | 0,32% | - |
| 15.04.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,52% | - |
| 14.04.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 2,18% | - |
| 13.04.2026 | 1,50 | 1,52 | 1,47 | 1,52 | 1,47% | - |
| 10.04.2026 | 1,47 | 1,52 | 1,46 | 1,50 | 2,19% | - |
| 09.04.2026 | 1,49 | 1,53 | 1,45 | 1,46 | -1,55% | - |
| 08.04.2026 | 1,46 | 1,49 | 1,45 | 1,49 | 3,12% | - |
| 07.04.2026 | 1,45 | 1,48 | 1,44 | 1,44 | -1,64% | - |
| 02.04.2026 | 1,48 | 1,51 | 1,40 | 1,47 | -1,55% | - |
| 01.04.2026 | 1,47 | 1,54 | 1,43 | 1,49 | 0,81% | - |
| 31.03.2026 | 1,35 | 1,49 | 1,34 | 1,48 | 10,31% | - |
| 30.03.2026 | 1,29 | 1,36 | 1,27 | 1,34 | 3,32% | - |
| 27.03.2026 | 1,26 | 1,32 | 1,25 | 1,30 | 2,29% | - |
| 26.03.2026 | 1,42 | 1,42 | 1,26 | 1,27 | -9,76% | 12.114,00 |
| 25.03.2026 | 1,33 | 1,42 | 1,31 | 1,40 | 5,81% | 6,00 |
| 24.03.2026 | 1,29 | 1,35 | 1,27 | 1,33 | 9,68% | - |
| 23.03.2026 | 1,25 | 1,25 | 1,21 | 1,21 | 0,08% | - |
| 20.03.2026 | 1,27 | 1,28 | 1,21 | 1,21 | -4,66% | 6.000,00 |
| 19.03.2026 | 1,31 | 1,31 | 1,27 | 1,27 | -11,83% | - |
| 18.03.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 2,94% | - |
| 17.03.2026 | 1,42 | 1,45 | 1,39 | 1,40 | -1,13% | - |
| 16.03.2026 | 1,37 | 1,46 | 1,34 | 1,41 | -1,81% | - |
| 13.03.2026 | 1,44 | 1,44 | 1,43 | 1,44 | -0,21% | - |
| 12.03.2026 | 1,50 | 1,50 | 1,42 | 1,44 | -3,42% | - |
| 11.03.2026 | 1,49 | 1,50 | 1,44 | 1,49 | 0,27% | - |
| 10.03.2026 | 1,45 | 1,52 | 1,44 | 1,49 | 6,67% | 3.000,00 |
| 09.03.2026 | 1,47 | 1,49 | 1,38 | 1,40 | -6,63% | - |
| 06.03.2026 | 1,45 | 1,52 | 1,43 | 1,49 | 4,33% | - |
| 05.03.2026 | 1,51 | 1,51 | 1,42 | 1,43 | -4,72% | - |
| 04.03.2026 | 1,45 | 1,50 | 1,42 | 1,50 | -2,78% | 2.700,00 |
| 03.03.2026 | 1,59 | 1,65 | 1,54 | 1,55 | -1,65% | 500,00 |
| 02.03.2026 | 1,70 | 1,74 | 1,51 | 1,57 | -10,93% | - |
| 27.02.2026 | 1,70 | 1,77 | 1,67 | 1,77 | 2,62% | - |
| 26.02.2026 | 1,74 | 1,74 | 1,70 | 1,72 | -0,23% | 4.171,00 |
| 25.02.2026 | 1,62 | 1,73 | 1,62 | 1,72 | 6,68% | 7.000,00 |
| 24.02.2026 | 1,61 | 1,63 | 1,56 | 1,62 | 0,25% | - |
| 23.02.2026 | 1,56 | 1,63 | 1,54 | 1,61 | 3,33% | 10,00 |
| 20.02.2026 | 1,55 | 1,57 | 1,51 | 1,56 | 0,91% | - |
| 19.02.2026 | 1,49 | 1,55 | 1,48 | 1,55 | 0,85% | - |
| 18.02.2026 | 1,50 | 1,54 | 1,49 | 1,53 | 1,66% | 2.000,00 |
| 17.02.2026 | 1,58 | 1,58 | 1,47 | 1,51 | -4,50% | - |
| 16.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,70% | - |
| 13.02.2026 | 1,51 | 1,59 | 1,50 | 1,57 | 2,48% | - |
| 12.02.2026 | 1,63 | 1,65 | 1,51 | 1,53 | -5,67% | - |
| 11.02.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,43% | - |
| 10.02.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -0,43% | - |
| 09.02.2026 | 1,60 | 1,65 | 1,60 | 1,64 | 1,74% | - |
| 06.02.2026 | 1,46 | 1,61 | 1,46 | 1,61 | 6,21% | - |
| 05.02.2026 | 1,63 | 1,63 | 1,51 | 1,51 | -3,99% | 2.000,00 |
| 04.02.2026 | 1,69 | 1,72 | 1,58 | 1,58 | -4,02% | - |
| 03.02.2026 | 1,61 | 1,72 | 1,60 | 1,64 | 3,53% | 1.000,00 |
| 02.02.2026 | 1,55 | 1,60 | 1,54 | 1,59 | 1,28% | - |