18,499$
-0,49%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd.
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 18,62 | 18,71 | 18,38 | 18,53 | -0,32% | 4.642.366,00 |
| 14.11.2024 | 18,38 | 18,66 | 18,26 | 18,59 | 0,92% | 917.124,00 |
| 13.11.2024 | 18,64 | 18,68 | 18,32 | 18,42 | -0,86% | 796.036,00 |
| 12.11.2024 | 18,87 | 19,06 | 18,42 | 18,58 | -2,93% | 880.772,00 |
| 11.11.2024 | 19,46 | 19,56 | 18,53 | 19,14 | -5,43% | 1.033.488,00 |
| 08.11.2024 | 20,56 | 20,78 | 20,08 | 20,24 | -1,46% | 456.882,00 |
| 07.11.2024 | 20,21 | 20,66 | 19,90 | 20,54 | 1,08% | 573.044,00 |
| 06.11.2024 | 19,97 | 20,32 | 19,64 | 20,32 | -0,78% | 741.450,00 |
| 05.11.2024 | 20,38 | 20,53 | 20,34 | 20,48 | 0,94% | 514.075,00 |
| 04.11.2024 | 20,44 | 20,51 | 20,19 | 20,29 | -0,44% | 307.349,00 |
| 01.11.2024 | 20,24 | 20,59 | 20,15 | 20,38 | 1,24% | 578.777,00 |
| 31.10.2024 | 20,75 | 20,85 | 20,12 | 20,13 | -4,28% | 1.234.167,00 |
| 30.10.2024 | 21,03 | 21,07 | 20,64 | 21,03 | 0,10% | 304.114,00 |
| 29.10.2024 | 20,91 | 21,29 | 20,82 | 21,01 | 1,11% | 535.818,00 |
| 28.10.2024 | 20,70 | 20,84 | 20,60 | 20,78 | 0,39% | 301.634,00 |
| 25.10.2024 | 20,68 | 20,98 | 20,64 | 20,70 | 0,19% | 533.981,00 |
| 24.10.2024 | 20,91 | 20,99 | 20,29 | 20,66 | -1,05% | 520.782,00 |
| 23.10.2024 | 20,90 | 21,07 | 20,68 | 20,88 | -1,04% | 367.059,00 |
| 22.10.2024 | 21,05 | 21,20 | 20,96 | 21,10 | 0,86% | 414.007,00 |
| 21.10.2024 | 20,92 | 21,12 | 20,77 | 20,92 | 1,41% | 548.896,00 |
| 18.10.2024 | 20,15 | 20,83 | 20,15 | 20,63 | 2,94% | 494.174,00 |
| 17.10.2024 | 19,97 | 20,24 | 19,86 | 20,04 | 1,11% | 365.879,00 |
| 16.10.2024 | 19,91 | 20,26 | 19,67 | 19,82 | 0,66% | 645.229,00 |
| 15.10.2024 | 19,34 | 19,74 | 19,30 | 19,69 | 1,76% | 436.842,00 |
| 14.10.2024 | 19,32 | 19,40 | 19,11 | 19,35 | 0,21% | 212.471,00 |
| 11.10.2024 | 19,23 | 19,55 | 19,17 | 19,31 | 1,36% | 541.949,00 |
| 10.10.2024 | 18,86 | 19,08 | 18,61 | 19,05 | 1,11% | 465.351,00 |
| 09.10.2024 | 18,58 | 18,87 | 18,26 | 18,84 | 0,59% | 661.413,00 |
| 08.10.2024 | 18,52 | 18,74 | 18,46 | 18,73 | 0,48% | 489.672,00 |
| 07.10.2024 | 18,61 | 18,68 | 18,40 | 18,64 | 0,16% | 394.911,00 |
| 04.10.2024 | 18,91 | 18,99 | 18,58 | 18,61 | -1,27% | 567.983,00 |
| 03.10.2024 | 18,66 | 19,03 | 18,63 | 18,85 | 0,21% | 529.182,00 |
| 02.10.2024 | 18,63 | 18,94 | 18,55 | 18,81 | 0,64% | 640.458,00 |
| 01.10.2024 | 18,75 | 18,84 | 18,48 | 18,69 | 0,97% | 469.872,00 |
| 30.09.2024 | 18,22 | 18,56 | 18,22 | 18,51 | 0,33% | 511.492,00 |
| 27.09.2024 | 19,00 | 19,03 | 18,40 | 18,45 | -2,84% | 542.744,00 |
| 26.09.2024 | 18,76 | 19,03 | 18,73 | 18,99 | 1,82% | 677.145,00 |
| 25.09.2024 | 18,61 | 18,77 | 18,52 | 18,65 | 0,38% | 1.008.877,00 |
| 24.09.2024 | 18,50 | 18,67 | 18,29 | 18,58 | 1,25% | 782.141,00 |
| 23.09.2024 | 18,52 | 18,79 | 18,34 | 18,35 | -0,60% | 555.739,00 |
| 20.09.2024 | 18,14 | 18,51 | 17,96 | 18,46 | 2,67% | 1.501.303,00 |
| 19.09.2024 | 18,24 | 18,24 | 17,82 | 17,98 | 0,62% | 484.561,00 |
| 18.09.2024 | 18,05 | 18,62 | 17,69 | 17,87 | -0,39% | 1.014.817,00 |
| 17.09.2024 | 18,00 | 18,15 | 17,83 | 17,94 | -0,50% | 459.659,00 |
| 16.09.2024 | 18,12 | 18,19 | 17,73 | 18,03 | -0,55% | 551.596,00 |
| 13.09.2024 | 17,95 | 18,24 | 17,91 | 18,13 | 2,03% | 583.348,00 |
| 12.09.2024 | 17,15 | 17,87 | 17,14 | 17,77 | 4,65% | 653.446,00 |
| 11.09.2024 | 17,12 | 17,12 | 16,90 | 16,98 | -1,28% | 686.753,00 |
| 10.09.2024 | 16,82 | 17,21 | 16,77 | 17,20 | 2,20% | 538.636,00 |
| 09.09.2024 | 16,57 | 16,88 | 16,57 | 16,83 | 2,00% | 413.943,00 |
| 06.09.2024 | 16,84 | 16,90 | 16,50 | 16,50 | -1,90% | 328.424,00 |
| 05.09.2024 | 16,76 | 16,97 | 16,73 | 16,82 | 1,82% | 270.382,00 |
| 04.09.2024 | 16,59 | 16,73 | 16,50 | 16,52 | -1,14% | 491.064,00 |
| 03.09.2024 | 17,09 | 17,09 | 16,54 | 16,71 | -3,24% | 524.247,00 |
| 30.08.2024 | 17,38 | 17,42 | 17,17 | 17,27 | -0,80% | 331.084,00 |
| 29.08.2024 | 17,35 | 17,59 | 17,35 | 17,41 | 0,23% | 253.468,00 |
| 28.08.2024 | 17,44 | 17,56 | 17,26 | 17,37 | -1,47% | 366.765,00 |
| 27.08.2024 | 17,76 | 17,78 | 17,51 | 17,63 | -1,51% | 422.760,00 |
| 26.08.2024 | 17,90 | 18,02 | 17,75 | 17,90 | 0,39% | 614.397,00 |
| 23.08.2024 | 17,48 | 17,89 | 17,37 | 17,83 | 2,77% | 741.194,00 |
| 22.08.2024 | 17,42 | 17,54 | 17,25 | 17,35 | -1,48% | 445.777,00 |
| 21.08.2024 | 17,43 | 17,71 | 17,31 | 17,61 | 0,97% | 482.218,00 |
| 20.08.2024 | 17,48 | 17,57 | 17,33 | 17,44 | 0,52% | 497.404,00 |
| 19.08.2024 | 17,26 | 17,48 | 17,15 | 17,35 | 0,46% | 742.040,00 |
| 16.08.2024 | 17,20 | 17,44 | 17,04 | 17,27 | 1,41% | 617.601,00 |
| 15.08.2024 | 17,13 | 17,26 | 16,98 | 17,03 | -0,06% | 348.837,00 |
| 14.08.2024 | 16,98 | 17,12 | 16,72 | 17,04 | -0,29% | 313.691,00 |
| 13.08.2024 | 16,88 | 17,31 | 16,88 | 17,09 | 1,00% | 444.085,00 |
| 12.08.2024 | 16,49 | 17,14 | 16,49 | 16,92 | 3,80% | 668.625,00 |
| 09.08.2024 | 16,31 | 16,34 | 16,11 | 16,30 | 1,05% | 456.988,00 |
| 08.08.2024 | 16,06 | 16,53 | 15,95 | 16,13 | 1,07% | 663.456,00 |
| 07.08.2024 | 16,68 | 16,75 | 15,78 | 15,96 | -3,45% | 1.105.030,00 |
| 06.08.2024 | 16,30 | 16,75 | 16,13 | 16,53 | 1,10% | 829.736,00 |
| 05.08.2024 | 16,20 | 16,40 | 15,88 | 16,35 | -4,22% | 739.478,00 |
| 02.08.2024 | 17,39 | 17,70 | 16,96 | 17,07 | -0,99% | 650.537,00 |
| 01.08.2024 | 17,56 | 17,68 | 17,04 | 17,24 | -1,71% | 475.975,00 |
| 31.07.2024 | 17,65 | 17,65 | 17,35 | 17,54 | 0,86% | 656.343,00 |
| 30.07.2024 | 17,73 | 17,75 | 17,24 | 17,39 | -1,31% | 748.537,00 |
| 29.07.2024 | 17,40 | 17,64 | 17,28 | 17,62 | 1,44% | 403.789,00 |
| 26.07.2024 | 17,25 | 17,51 | 17,19 | 17,37 | 1,64% | 612.840,00 |
| 25.07.2024 | 17,12 | 17,29 | 16,96 | 17,09 | -1,95% | 1.003.026,00 |
| 24.07.2024 | 18,04 | 18,05 | 17,42 | 17,43 | -2,95% | 803.710,00 |
| 23.07.2024 | 17,82 | 17,98 | 17,64 | 17,96 | 0,56% | 487.530,00 |
| 22.07.2024 | 18,00 | 18,07 | 17,83 | 17,86 | -1,27% | 455.176,00 |
| 19.07.2024 | 17,72 | 18,34 | 17,62 | 18,09 | -0,11% | 906.044,00 |
| 18.07.2024 | 18,20 | 18,28 | 17,98 | 18,11 | -0,49% | 915.557,00 |
| 17.07.2024 | 17,89 | 18,30 | 17,86 | 18,20 | 1,68% | 1.121.260,00 |
| 16.07.2024 | 17,53 | 18,12 | 17,52 | 17,90 | 2,46% | 1.101.504,00 |
| 15.07.2024 | 17,28 | 17,61 | 17,15 | 17,47 | 1,51% | 1.043.475,00 |
| 12.07.2024 | 16,80 | 17,29 | 16,75 | 17,21 | 2,87% | 777.554,00 |
| 11.07.2024 | 16,24 | 16,79 | 15,87 | 16,73 | 4,17% | 1.261.228,00 |
| 10.07.2024 | 16,02 | 16,17 | 15,91 | 16,06 | 0,94% | 500.051,00 |
| 09.07.2024 | 16,12 | 16,20 | 15,86 | 15,91 | -1,24% | 501.236,00 |
| 08.07.2024 | 16,14 | 16,18 | 15,91 | 16,11 | -1,04% | 421.406,00 |
| 05.07.2024 | 16,09 | 16,40 | 16,08 | 16,28 | 2,71% | 482.790,00 |
| 03.07.2024 | 15,78 | 16,01 | 15,72 | 15,85 | 1,41% | 348.886,00 |
| 02.07.2024 | 15,58 | 15,68 | 15,40 | 15,63 | 1,03% | 570.541,00 |
| 01.07.2024 | 15,68 | 15,72 | 15,45 | 15,47 | -0,71% | 252.555,00 |
| 28.06.2024 | 15,56 | 15,73 | 15,49 | 15,58 | 0,39% | 400.447,00 |
| 27.06.2024 | 15,52 | 15,69 | 15,52 | 15,52 | 0,98% | 446.219,00 |