18,588$
-2,38%
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 | 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 |
| 29.11.2024 | 19,34 | 19,54 | 19,33 | 19,38 | 0,36% | 118.879,00 |
| 27.11.2024 | 19,50 | 19,63 | 19,23 | 19,31 | -0,67% | 304.617,00 |
| 26.11.2024 | 19,23 | 19,47 | 19,14 | 19,44 | 0,73% | 353.214,00 |
| 25.11.2024 | 19,48 | 19,69 | 19,28 | 19,30 | -4,03% | 519.376,00 |
| 22.11.2024 | 19,92 | 20,15 | 19,75 | 20,11 | 1,26% | 388.843,00 |
| 21.11.2024 | 19,99 | 20,02 | 19,69 | 19,86 | 0,10% | 669.276,00 |
| 20.11.2024 | 19,65 | 19,92 | 19,65 | 19,84 | 0,46% | 399.222,00 |
| 19.11.2024 | 19,17 | 19,75 | 19,13 | 19,75 | 3,08% | 521.207,00 |
| 18.11.2024 | 19,01 | 19,27 | 18,89 | 19,16 | 3,40% | 527.951,00 |
| 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 |