1,375€
-2,69%
Echtzeit-Aktienkurs OREZONE GOLD CORP.
Bid:
Ask:
Aktienkurse zur OREZONE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 3,27% | 5.408,00 |
| 04.05.2026 | 1,26 | 1,27 | 1,22 | 1,22 | -4,15% | 499,00 |
| 30.04.2026 | 1,24 | 1,31 | 1,23 | 1,28 | 3,57% | - |
| 29.04.2026 | 1,31 | 1,31 | 1,23 | 1,23 | -5,88% | 1.092,00 |
| 28.04.2026 | 1,37 | 1,37 | 1,27 | 1,31 | -4,45% | 4.092,00 |
| 27.04.2026 | 1,41 | 1,41 | 1,36 | 1,37 | -2,83% | - |
| 24.04.2026 | 1,43 | 1,45 | 1,40 | 1,41 | -1,05% | - |
| 23.04.2026 | 1,43 | 1,44 | 1,38 | 1,43 | 0,21% | 923,00 |
| 22.04.2026 | 1,40 | 1,46 | 1,40 | 1,42 | 0,85% | - |
| 21.04.2026 | 1,51 | 1,52 | 1,40 | 1,41 | -6,37% | 486,00 |
| 20.04.2026 | 1,56 | 1,56 | 1,49 | 1,51 | -3,40% | - |
| 17.04.2026 | 1,55 | 1,63 | 1,55 | 1,56 | 0,65% | 1.757,00 |
| 16.04.2026 | 1,56 | 1,59 | 1,55 | 1,55 | -0,70% | 7.500,00 |
| 15.04.2026 | 1,55 | 1,59 | 1,53 | 1,56 | 0,58% | 16,00 |
| 14.04.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 1,31% | 11.464,00 |
| 13.04.2026 | 1,51 | 1,53 | 1,49 | 1,53 | 1,32% | 840,00 |
| 10.04.2026 | 1,47 | 1,52 | 1,46 | 1,51 | 3,14% | - |
| 09.04.2026 | 1,49 | 1,53 | 1,45 | 1,47 | -1,21% | - |
| 08.04.2026 | 1,47 | 1,54 | 1,47 | 1,48 | 1,57% | 20.124,00 |
| 07.04.2026 | 1,45 | 1,47 | 1,41 | 1,46 | 0,21% | 486,00 |
| 02.04.2026 | 1,49 | 1,50 | 1,40 | 1,46 | -1,88% | - |
| 01.04.2026 | 1,47 | 1,54 | 1,46 | 1,49 | 1,23% | 29.000,00 |
| 31.03.2026 | 1,34 | 1,49 | 1,33 | 1,47 | 9,72% | 1.743,00 |
| 30.03.2026 | 1,29 | 1,36 | 1,29 | 1,34 | 3,56% | 1.050,00 |
| 27.03.2026 | 1,26 | 1,33 | 1,24 | 1,29 | 2,38% | 32.000,00 |
| 26.03.2026 | 1,39 | 1,42 | 1,26 | 1,26 | -10,11% | - |
| 25.03.2026 | 1,32 | 1,41 | 1,32 | 1,40 | 5,41% | 66.500,00 |
| 24.03.2026 | 1,28 | 1,35 | 1,26 | 1,33 | 3,90% | 8.738,00 |
| 23.03.2026 | 1,22 | 1,34 | 1,21 | 1,28 | 2,56% | 45.081,00 |
| 20.03.2026 | 1,25 | 1,28 | 1,20 | 1,25 | -2,04% | - |
| 19.03.2026 | 1,32 | 1,32 | 1,16 | 1,28 | -3,19% | 74.080,00 |
| 18.03.2026 | 1,44 | 1,44 | 1,32 | 1,32 | -8,34% | - |
| 17.03.2026 | 1,42 | 1,45 | 1,38 | 1,44 | 1,13% | - |
| 16.03.2026 | 1,37 | 1,46 | 1,33 | 1,42 | 3,80% | 1.974,00 |
| 13.03.2026 | 1,44 | 1,49 | 1,36 | 1,37 | -5,12% | 9.000,00 |
| 12.03.2026 | 1,50 | 1,51 | 1,42 | 1,44 | -3,73% | 500,00 |
| 11.03.2026 | 1,48 | 1,50 | 1,44 | 1,50 | 0,81% | - |
| 10.03.2026 | 1,45 | 1,52 | 1,45 | 1,49 | 2,62% | - |
| 09.03.2026 | 1,48 | 1,48 | 1,38 | 1,45 | -1,49% | 9.552,00 |
| 06.03.2026 | 1,45 | 1,52 | 1,42 | 1,47 | 1,80% | 1.392,00 |
| 05.03.2026 | 1,48 | 1,51 | 1,41 | 1,45 | -4,11% | 13.812,00 |
| 04.03.2026 | 1,44 | 1,51 | 1,43 | 1,51 | 5,31% | 84,00 |
| 03.03.2026 | 1,64 | 1,65 | 1,43 | 1,43 | -9,82% | 476,00 |
| 02.03.2026 | 1,73 | 1,73 | 1,52 | 1,59 | -7,46% | 2.385,00 |
| 27.02.2026 | 1,71 | 1,78 | 1,68 | 1,72 | 0,47% | - |
| 26.02.2026 | 1,73 | 1,74 | 1,70 | 1,71 | -1,73% | - |
| 25.02.2026 | 1,62 | 1,74 | 1,62 | 1,74 | 7,42% | 116,00 |
| 24.02.2026 | 1,62 | 1,63 | 1,56 | 1,62 | -0,12% | 12.071,00 |
| 23.02.2026 | 1,55 | 1,63 | 1,54 | 1,62 | 3,98% | 1.615,00 |
| 20.02.2026 | 1,55 | 1,58 | 1,51 | 1,56 | 0,39% | 42.020,00 |
| 19.02.2026 | 1,54 | 1,57 | 1,52 | 1,55 | 0,65% | 2.600,00 |
| 18.02.2026 | 1,49 | 1,54 | 1,49 | 1,54 | 3,35% | - |
| 17.02.2026 | 1,58 | 1,58 | 1,47 | 1,49 | -5,45% | 726,00 |
| 16.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 6.515,00 |
| 13.02.2026 | 1,50 | 1,59 | 1,50 | 1,58 | 4,92% | - |
| 12.02.2026 | 1,65 | 1,65 | 1,50 | 1,50 | -9,07% | 690,00 |
| 11.02.2026 | 1,62 | 1,68 | 1,58 | 1,65 | 1,85% | 150,00 |
| 10.02.2026 | 1,67 | 1,67 | 1,62 | 1,62 | -2,64% | 4.725,00 |
| 09.02.2026 | 1,60 | 1,68 | 1,60 | 1,67 | 4,77% | 140,00 |
| 06.02.2026 | 1,46 | 1,61 | 1,46 | 1,59 | 9,49% | 1.820,00 |
| 05.02.2026 | 1,62 | 1,62 | 1,45 | 1,45 | -11,02% | 18.000,00 |
| 04.02.2026 | 1,69 | 1,73 | 1,56 | 1,63 | -3,20% | 5.000,00 |
| 03.02.2026 | 1,61 | 1,72 | 1,61 | 1,69 | 4,84% | 54.745,00 |
| 02.02.2026 | 1,56 | 1,62 | 1,52 | 1,61 | 2,68% | 956,00 |
| 30.01.2026 | 1,72 | 1,72 | 1,53 | 1,57 | -8,62% | 30.415,00 |
| 29.01.2026 | 1,80 | 1,82 | 1,69 | 1,72 | -5,09% | 22.575,00 |
| 28.01.2026 | 1,78 | 1,86 | 1,75 | 1,81 | 1,80% | 8.625,00 |
| 27.01.2026 | 1,70 | 1,82 | 1,70 | 1,78 | 20,24% | 80.127,00 |
| 26.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,07% | - |
| 23.01.2026 | 1,52 | 1,53 | 1,45 | 1,48 | -2,12% | 1.500,00 |
| 22.01.2026 | 1,45 | 1,51 | 1,43 | 1,51 | 4,14% | 19.300,00 |
| 21.01.2026 | 1,45 | 1,47 | 1,41 | 1,45 | 0,42% | 30,00 |
| 20.01.2026 | 1,41 | 1,45 | 1,37 | 1,44 | 2,70% | - |
| 19.01.2026 | 1,34 | 1,41 | 1,34 | 1,41 | 4,93% | 3.712,00 |
| 16.01.2026 | 1,32 | 1,34 | 1,27 | 1,34 | 1,36% | - |
| 15.01.2026 | 1,31 | 1,34 | 1,28 | 1,32 | 1,07% | 1.725,00 |
| 14.01.2026 | 1,25 | 1,32 | 1,25 | 1,31 | 4,64% | 280,00 |
| 13.01.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,63% | - |
| 12.01.2026 | 1,22 | 1,26 | 1,22 | 1,23 | 0,49% | 95.500,00 |
| 09.01.2026 | 1,25 | 1,28 | 1,21 | 1,22 | -2,39% | 5.103,00 |
| 08.01.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 1,79% | 52.987,00 |
| 07.01.2026 | 1,24 | 1,25 | 1,17 | 1,23 | -0,65% | - |
| 06.01.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 8,77% | - |
| 05.01.2026 | 1,10 | 1,15 | 1,10 | 1,14 | 3,64% | 774,00 |
| 02.01.2026 | 1,11 | 1,12 | 1,06 | 1,10 | 0,09% | 24.420,00 |
| 30.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | - |
| 29.12.2025 | 1,16 | 1,16 | 1,08 | 1,10 | -5,50% | 230.000,00 |
| 23.12.2025 | 1,16 | 1,17 | 1,12 | 1,16 | 0,52% | - |
| 22.12.2025 | 1,13 | 1,19 | 1,13 | 1,16 | 0,70% | 30,00 |
| 19.12.2025 | 1,11 | 1,16 | 1,11 | 1,15 | 3,23% | 41.500,00 |
| 18.12.2025 | 1,13 | 1,14 | 1,10 | 1,11 | -1,42% | 43.900,00 |
| 17.12.2025 | 1,07 | 1,13 | 1,06 | 1,13 | 6,20% | - |
| 16.12.2025 | 1,01 | 1,07 | 1,01 | 1,06 | 5,56% | 1.888,00 |
| 15.12.2025 | 1,01 | 1,03 | 0,98 | 1,01 | -0,10% | - |
| 12.12.2025 | 1,06 | 1,07 | 0,98 | 1,01 | -4,63% | 706,00 |
| 11.12.2025 | 1,05 | 1,06 | 1,04 | 1,06 | 0,95% | 27.736,00 |
| 10.12.2025 | 1,05 | 1,06 | 1,03 | 1,05 | -0,19% | - |
| 09.12.2025 | 1,03 | 1,05 | 0,98 | 1,05 | 1,74% | 102.000,00 |
| 08.12.2025 | 1,05 | 1,05 | 1,01 | 1,03 | -1,90% | 24.000,00 |
| 05.12.2025 | 1,00 | 1,07 | 1,00 | 1,05 | 4,89% | 8.026,00 |