22,454$
-7,83%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 25,20 | 25,35 | 24,94 | 25,23 | 0,40% | 713.754,00 |
| 28.05.2025 | 24,87 | 25,19 | 24,77 | 25,13 | 1,09% | 493.951,00 |
| 27.05.2025 | 24,89 | 25,38 | 24,85 | 24,86 | -2,16% | 876.628,00 |
| 23.05.2025 | 25,37 | 25,65 | 25,03 | 25,41 | 2,21% | 1.052.094,00 |
| 22.05.2025 | 25,00 | 25,13 | 24,50 | 24,86 | -0,48% | 887.438,00 |
| 21.05.2025 | 24,63 | 25,15 | 24,42 | 24,98 | 2,25% | 1.530.530,00 |
| 20.05.2025 | 23,82 | 24,46 | 23,61 | 24,43 | 2,60% | 785.905,00 |
| 19.05.2025 | 23,62 | 23,86 | 23,37 | 23,81 | 2,06% | 466.262,00 |
| 16.05.2025 | 22,76 | 23,35 | 22,63 | 23,33 | 0,91% | 1.328.013,00 |
| 15.05.2025 | 22,94 | 23,19 | 22,63 | 23,12 | 2,12% | 1.288.189,00 |
| 14.05.2025 | 22,92 | 22,96 | 22,52 | 22,64 | -2,58% | 1.112.309,00 |
| 13.05.2025 | 22,65 | 23,29 | 22,48 | 23,24 | 3,38% | 988.438,00 |
| 12.05.2025 | 23,44 | 23,44 | 22,40 | 22,48 | -7,72% | 1.220.921,00 |
| 09.05.2025 | 24,10 | 24,41 | 23,65 | 24,36 | 2,74% | 1.070.480,00 |
| 08.05.2025 | 23,94 | 24,70 | 23,66 | 23,71 | -1,13% | 1.109.254,00 |
| 07.05.2025 | 23,80 | 24,13 | 23,66 | 23,98 | -0,95% | 728.030,00 |
| 06.05.2025 | 23,97 | 24,23 | 23,65 | 24,21 | 2,45% | 704.223,00 |
| 05.05.2025 | 23,76 | 23,78 | 23,11 | 23,63 | 2,25% | 531.737,00 |
| 02.05.2025 | 23,73 | 23,75 | 23,03 | 23,11 | -1,49% | 521.832,00 |
| 01.05.2025 | 23,55 | 23,65 | 23,18 | 23,46 | -2,37% | 884.261,00 |
| 30.04.2025 | 23,49 | 24,12 | 23,49 | 24,03 | 1,69% | 827.955,00 |
| 29.04.2025 | 23,60 | 23,92 | 23,55 | 23,63 | -0,04% | 764.897,00 |
| 28.04.2025 | 23,32 | 23,67 | 23,14 | 23,64 | 1,24% | 893.335,00 |
| 25.04.2025 | 22,79 | 23,60 | 22,74 | 23,35 | -0,09% | 1.007.904,00 |
| 24.04.2025 | 23,21 | 23,50 | 22,86 | 23,37 | 2,05% | 665.949,00 |
| 23.04.2025 | 22,26 | 23,02 | 22,08 | 22,90 | -0,52% | 1.130.767,00 |
| 22.04.2025 | 23,67 | 24,07 | 22,97 | 23,02 | -2,08% | 888.862,00 |
| 21.04.2025 | 24,16 | 24,18 | 23,07 | 23,51 | 0,77% | 927.182,00 |
| 17.04.2025 | 23,52 | 23,73 | 23,06 | 23,33 | -1,64% | 681.659,00 |
| 16.04.2025 | 23,92 | 24,07 | 23,42 | 23,72 | 2,02% | 1.426.526,00 |
| 15.04.2025 | 22,98 | 23,55 | 22,77 | 23,25 | 2,15% | 768.211,00 |
| 14.04.2025 | 22,32 | 23,53 | 22,20 | 22,76 | 1,61% | 1.471.567,00 |
| 11.04.2025 | 22,50 | 22,54 | 21,93 | 22,40 | 2,71% | 1.238.046,00 |
| 10.04.2025 | 20,47 | 21,91 | 20,31 | 21,81 | 6,86% | 2.060.521,00 |
| 09.04.2025 | 19,82 | 20,65 | 19,32 | 20,41 | 6,08% | 1.830.261,00 |
| 08.04.2025 | 20,28 | 20,28 | 19,08 | 19,24 | -1,23% | 677.454,00 |
| 07.04.2025 | 19,22 | 20,34 | 18,99 | 19,48 | -1,67% | 955.347,00 |
| 04.04.2025 | 20,51 | 20,65 | 19,70 | 19,81 | -5,58% | 1.460.069,00 |
| 03.04.2025 | 20,45 | 21,42 | 20,30 | 20,98 | -0,24% | 1.171.737,00 |
| 02.04.2025 | 20,83 | 21,21 | 20,60 | 21,03 | 0,38% | 1.310.880,00 |
| 01.04.2025 | 21,01 | 21,15 | 20,56 | 20,95 | -0,80% | 690.151,00 |
| 31.03.2025 | 20,98 | 21,21 | 20,55 | 21,12 | 0,96% | 723.134,00 |
| 28.03.2025 | 21,27 | 21,34 | 20,74 | 20,92 | -1,13% | 487.369,00 |
| 27.03.2025 | 20,89 | 21,31 | 20,88 | 21,16 | 1,78% | 611.949,00 |
| 26.03.2025 | 21,15 | 21,20 | 20,67 | 20,79 | -1,75% | 483.382,00 |
| 25.03.2025 | 20,77 | 21,28 | 20,73 | 21,16 | 2,97% | 744.756,00 |
| 24.03.2025 | 20,22 | 20,82 | 20,22 | 20,55 | 1,13% | 1.027.085,00 |
| 21.03.2025 | 19,78 | 20,33 | 19,74 | 20,32 | 1,50% | 1.525.613,00 |
| 20.03.2025 | 19,84 | 20,14 | 19,71 | 20,02 | 0,20% | 339.490,00 |
| 19.03.2025 | 20,10 | 20,16 | 19,79 | 19,98 | -0,55% | 476.370,00 |
| 18.03.2025 | 20,50 | 20,61 | 20,00 | 20,09 | -0,45% | 786.001,00 |
| 17.03.2025 | 19,68 | 20,26 | 19,68 | 20,18 | 2,18% | 714.415,00 |
| 14.03.2025 | 19,61 | 19,77 | 19,20 | 19,75 | 1,80% | 955.361,00 |
| 13.03.2025 | 19,08 | 19,76 | 19,04 | 19,40 | 2,27% | 1.556.076,00 |
| 12.03.2025 | 19,01 | 19,31 | 18,79 | 18,97 | -0,37% | 686.770,00 |
| 11.03.2025 | 18,08 | 19,10 | 18,08 | 19,04 | 6,07% | 1.010.091,00 |
| 10.03.2025 | 18,37 | 18,43 | 17,61 | 17,95 | -2,02% | 3.516.435,00 |
| 07.03.2025 | 18,83 | 19,16 | 18,27 | 18,32 | -1,93% | 2.339.923,00 |
| 06.03.2025 | 18,78 | 18,99 | 18,54 | 18,68 | -1,06% | 1.009.599,00 |
| 05.03.2025 | 18,37 | 19,07 | 18,37 | 18,88 | 2,44% | 994.532,00 |
| 04.03.2025 | 18,21 | 18,52 | 17,62 | 18,43 | 2,39% | 868.389,00 |
| 03.03.2025 | 18,53 | 18,60 | 17,85 | 18,00 | -1,80% | 824.041,00 |
| 28.02.2025 | 17,68 | 18,34 | 17,55 | 18,33 | 2,29% | 997.320,00 |
| 27.02.2025 | 18,38 | 18,51 | 17,86 | 17,92 | -3,86% | 877.351,00 |
| 26.02.2025 | 18,21 | 18,73 | 18,17 | 18,64 | 1,64% | 799.962,00 |
| 25.02.2025 | 18,54 | 18,66 | 17,99 | 18,34 | -1,24% | 1.064.815,00 |
| 24.02.2025 | 18,91 | 18,91 | 18,47 | 18,57 | -0,21% | 535.715,00 |
| 21.02.2025 | 18,91 | 18,91 | 18,28 | 18,61 | -2,26% | 1.290.640,00 |
| 20.02.2025 | 19,32 | 19,61 | 18,72 | 19,04 | -2,41% | 1.362.653,00 |
| 19.02.2025 | 19,63 | 19,76 | 18,89 | 19,51 | -1,37% | 1.009.815,00 |
| 18.02.2025 | 19,86 | 19,90 | 19,62 | 19,78 | -0,25% | 895.845,00 |
| 17.02.2025 | 19,80 | 19,83 | 19,78 | 19,83 | 0,76% | - |
| 14.02.2025 | 20,41 | 20,50 | 19,67 | 19,68 | -3,67% | 646.515,00 |
| 13.02.2025 | 20,31 | 20,49 | 20,08 | 20,43 | 0,25% | 651.734,00 |
| 12.02.2025 | 19,69 | 20,73 | 19,66 | 20,38 | 3,09% | 729.442,00 |
| 11.02.2025 | 19,97 | 19,98 | 19,64 | 19,77 | -1,15% | 560.065,00 |
| 10.02.2025 | 20,13 | 20,22 | 19,92 | 20,00 | 0,96% | 392.367,00 |
| 07.02.2025 | 19,84 | 20,04 | 19,71 | 19,81 | 0,71% | 465.195,00 |
| 06.02.2025 | 19,51 | 19,71 | 19,50 | 19,67 | 0,20% | 361.383,00 |
| 05.02.2025 | 19,59 | 19,94 | 19,48 | 19,63 | 1,19% | 454.073,00 |
| 04.02.2025 | 18,96 | 19,62 | 18,74 | 19,40 | 3,80% | 537.711,00 |
| 03.02.2025 | 18,47 | 18,70 | 18,30 | 18,69 | 0,92% | 597.751,00 |
| 31.01.2025 | 18,61 | 18,76 | 18,44 | 18,52 | -0,48% | 518.725,00 |
| 30.01.2025 | 18,75 | 18,93 | 18,47 | 18,61 | 0,81% | 1.192.473,00 |
| 29.01.2025 | 18,72 | 18,91 | 18,31 | 18,46 | -1,18% | 364.297,00 |
| 28.01.2025 | 18,43 | 18,84 | 18,40 | 18,68 | 1,36% | 334.405,00 |
| 27.01.2025 | 18,53 | 18,66 | 17,99 | 18,43 | -1,76% | 932.336,00 |
| 24.01.2025 | 18,99 | 19,14 | 18,48 | 18,76 | -0,16% | 732.902,00 |
| 23.01.2025 | 18,86 | 19,03 | 18,69 | 18,79 | -1,57% | 471.534,00 |
| 22.01.2025 | 19,17 | 19,40 | 18,84 | 19,09 | 0,21% | 463.619,00 |
| 21.01.2025 | 19,00 | 19,26 | 18,98 | 19,05 | 1,87% | 520.267,00 |
| 17.01.2025 | 18,70 | 18,88 | 18,51 | 18,70 | -0,43% | 403.216,00 |
| 16.01.2025 | 18,93 | 18,97 | 18,57 | 18,78 | 0,21% | 682.803,00 |
| 15.01.2025 | 18,89 | 18,95 | 18,19 | 18,74 | 0,05% | 543.421,00 |
| 14.01.2025 | 18,34 | 18,81 | 18,29 | 18,73 | 2,52% | 786.147,00 |
| 13.01.2025 | 18,39 | 18,51 | 18,17 | 18,27 | -2,14% | 354.197,00 |
| 10.01.2025 | 19,21 | 19,38 | 18,57 | 18,67 | 0,38% | 723.786,00 |
| 08.01.2025 | 18,59 | 18,72 | 18,43 | 18,60 | 0,43% | 396.720,00 |
| 07.01.2025 | 18,55 | 18,74 | 18,38 | 18,52 | 1,98% | 395.695,00 |
| 06.01.2025 | 18,61 | 18,69 | 18,15 | 18,16 | -2,00% | 322.470,00 |