23,430$
0,26%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 18,65 | 18,66 | 18,45 | 18,53 | -0,59% | 293.767,00 |
| 02.01.2025 | 18,38 | 18,68 | 18,36 | 18,64 | 2,98% | 352.055,00 |
| 31.12.2024 | 17,91 | 18,16 | 17,83 | 18,10 | 0,33% | 420.291,00 |
| 30.12.2024 | 18,15 | 18,23 | 17,88 | 18,04 | -1,74% | 594.625,00 |
| 27.12.2024 | 18,22 | 18,38 | 18,11 | 18,36 | -0,54% | 194.120,00 |
| 26.12.2024 | 18,38 | 18,54 | 18,31 | 18,46 | 0,71% | 192.923,00 |
| 24.12.2024 | 18,36 | 18,36 | 18,18 | 18,33 | 0,49% | 142.793,00 |
| 23.12.2024 | 18,21 | 18,37 | 18,03 | 18,24 | -0,27% | 368.311,00 |
| 20.12.2024 | 18,51 | 18,65 | 18,16 | 18,29 | -0,81% | 1.710.395,00 |
| 19.12.2024 | 18,46 | 18,64 | 18,34 | 18,44 | 0,22% | 467.370,00 |
| 18.12.2024 | 18,84 | 19,05 | 18,37 | 18,40 | -3,06% | 527.106,00 |
| 17.12.2024 | 18,75 | 19,15 | 18,70 | 18,98 | 0,05% | 606.125,00 |
| 16.12.2024 | 19,29 | 19,29 | 18,95 | 18,97 | -0,52% | 539.373,00 |
| 13.12.2024 | 19,29 | 19,35 | 18,88 | 19,07 | -1,85% | 609.922,00 |
| 12.12.2024 | 19,83 | 19,98 | 19,42 | 19,43 | -3,57% | 470.273,00 |
| 11.12.2024 | 19,64 | 20,16 | 19,56 | 20,15 | 3,07% | 550.095,00 |
| 10.12.2024 | 19,68 | 19,99 | 19,54 | 19,55 | -0,26% | 633.357,00 |
| 09.12.2024 | 19,80 | 20,17 | 19,60 | 19,60 | 2,30% | 521.086,00 |
| 06.12.2024 | 19,38 | 19,57 | 19,13 | 19,16 | -2,10% | 336.792,00 |
| 05.12.2024 | 19,39 | 19,70 | 19,28 | 19,57 | 0,82% | 410.553,00 |
| 04.12.2024 | 19,26 | 19,52 | 19,20 | 19,41 | 0,67% | 520.371,00 |
| 03.12.2024 | 19,19 | 19,47 | 19,19 | 19,28 | 0,73% | 393.757,00 |
| 02.12.2024 | 19,18 | 19,26 | 19,06 | 19,14 | -1,24% | 378.703,00 |