Osisko Gold Royalties Ltd
[WKN: A115K2 | ISIN: CA68827L1013]
Aktienkurse
21,030$
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd
Bid: Ask:

Aktienkurse zur Osisko Gold Royalties Ltd Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.04.2025 20,45 21,42 20,30 20,98 -0,24% 1.105.346,00
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
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