2,350€
0,86%
Echtzeit-Aktienkurs Osisko Development Corp.
Bid:
Ask:
Aktienkurse zur Osisko Development Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,53 | 2,73 | 2,51 | 2,69 | 3,07% | 22.500,00 |
| 04.05.2026 | 2,52 | 2,61 | 2,50 | 2,61 | 0,00% | 16.825,00 |
| 30.04.2026 | 2,54 | 2,65 | 2,51 | 2,61 | 3,16% | 17.500,00 |
| 29.04.2026 | 2,61 | 2,63 | 2,45 | 2,53 | -5,60% | 77.039,00 |
| 28.04.2026 | 2,71 | 2,73 | 2,57 | 2,68 | -0,37% | 32.020,00 |
| 27.04.2026 | 2,75 | 2,79 | 2,65 | 2,69 | -2,54% | 27.700,00 |
| 24.04.2026 | 2,89 | 2,92 | 2,74 | 2,76 | -4,17% | 480,00 |
| 23.04.2026 | 2,97 | 3,02 | 2,80 | 2,88 | -1,37% | 21.200,00 |
| 22.04.2026 | 2,96 | 3,09 | 2,92 | 2,92 | -2,01% | 17.032,00 |
| 21.04.2026 | 3,21 | 3,26 | 2,92 | 2,98 | -9,42% | 22.344,00 |
| 20.04.2026 | 3,06 | 3,29 | 3,02 | 3,29 | 4,78% | 25.612,00 |
| 17.04.2026 | 2,84 | 3,18 | 2,84 | 3,14 | 7,53% | 17.600,00 |
| 16.04.2026 | 2,85 | 2,92 | 2,81 | 2,92 | 6,96% | 15.886,00 |
| 15.04.2026 | 2,94 | 2,94 | 2,72 | 2,73 | -4,21% | 27.000,00 |
| 14.04.2026 | 2,86 | 2,94 | 2,79 | 2,85 | 1,42% | 17.600,00 |
| 13.04.2026 | 2,78 | 2,88 | 2,71 | 2,81 | 1,81% | 15.194,00 |
| 10.04.2026 | 2,78 | 2,89 | 2,74 | 2,76 | -2,82% | 4.000,00 |
| 09.04.2026 | 2,83 | 2,90 | 2,72 | 2,84 | 0,35% | 3.000,00 |
| 08.04.2026 | 2,95 | 3,02 | 2,82 | 2,83 | 2,17% | 39.950,00 |
| 07.04.2026 | 2,81 | 2,88 | 2,73 | 2,77 | -2,81% | 6.512,00 |
| 02.04.2026 | 2,83 | 2,92 | 2,69 | 2,85 | -1,38% | 7.500,00 |
| 01.04.2026 | 2,87 | 2,96 | 2,81 | 2,89 | 7,43% | 4.500,00 |
| 31.03.2026 | 2,69 | 2,89 | 2,67 | 2,69 | 1,51% | 6.000,00 |
| 30.03.2026 | 2,55 | 2,75 | 2,49 | 2,65 | -0,38% | 20.050,00 |
| 27.03.2026 | 2,50 | 2,70 | 2,42 | 2,66 | 5,98% | 9.017,00 |
| 26.03.2026 | 2,58 | 2,66 | 2,43 | 2,51 | -3,09% | 8.700,00 |
| 25.03.2026 | 2,57 | 2,79 | 2,55 | 2,59 | -0,38% | 25.650,00 |
| 24.03.2026 | 2,54 | 2,60 | 2,45 | 2,60 | 0,00% | 23.298,00 |
| 23.03.2026 | 2,37 | 2,60 | 2,21 | 2,60 | 4,84% | 9.566,00 |
| 20.03.2026 | 2,71 | 2,78 | 2,39 | 2,48 | -10,47% | 16.065,00 |
| 19.03.2026 | 2,92 | 2,98 | 2,53 | 2,77 | -4,81% | 30.300,00 |
| 18.03.2026 | 3,17 | 3,18 | 2,86 | 2,91 | -7,32% | 22.266,00 |
| 17.03.2026 | 3,19 | 3,28 | 3,10 | 3,14 | -5,42% | 18.300,00 |
| 16.03.2026 | 3,26 | 3,34 | 3,12 | 3,32 | 2,15% | 23.500,00 |
| 13.03.2026 | 3,48 | 3,51 | 3,18 | 3,25 | -6,88% | 15.277,00 |
| 12.03.2026 | 3,64 | 3,72 | 3,42 | 3,49 | -4,90% | 980,00 |
| 11.03.2026 | 3,84 | 3,84 | 3,59 | 3,67 | -4,43% | 18.610,00 |
| 10.03.2026 | 3,66 | 3,86 | 3,53 | 3,84 | 4,92% | 2.000,00 |
| 09.03.2026 | 3,62 | 3,70 | 3,42 | 3,66 | -1,08% | 22.920,00 |
| 06.03.2026 | 3,70 | 3,74 | 3,55 | 3,70 | 0,54% | 7.503,00 |
| 05.03.2026 | 3,85 | 3,93 | 3,60 | 3,68 | -4,17% | 58.789,00 |
| 04.03.2026 | 3,91 | 4,01 | 3,83 | 3,84 | -2,04% | - |
| 03.03.2026 | 4,05 | 4,15 | 3,72 | 3,92 | -4,16% | 12.805,00 |
| 02.03.2026 | 4,06 | 4,14 | 3,87 | 4,09 | 1,74% | 23.200,00 |
| 27.02.2026 | 3,82 | 4,05 | 3,82 | 4,02 | 3,08% | 10.965,00 |
| 26.02.2026 | 3,68 | 3,93 | 3,64 | 3,90 | 5,41% | 4.099,00 |
| 25.02.2026 | 3,55 | 3,74 | 3,47 | 3,70 | 4,52% | 2.200,00 |
| 24.02.2026 | 3,29 | 3,66 | 3,18 | 3,54 | 7,93% | 19.418,00 |
| 23.02.2026 | 3,22 | 3,31 | 3,15 | 3,28 | 3,14% | 3.115,00 |
| 20.02.2026 | 3,20 | 3,24 | 3,06 | 3,18 | 0,32% | 21.000,00 |
| 19.02.2026 | 3,09 | 3,22 | 3,03 | 3,17 | 2,59% | 11.100,00 |
| 18.02.2026 | 3,03 | 3,14 | 3,00 | 3,09 | 2,66% | 1.836,00 |
| 17.02.2026 | 3,03 | 3,12 | 2,87 | 3,01 | -3,83% | 11.325,00 |
| 16.02.2026 | 3,13 | 3,13 | 3,10 | 3,13 | 0,64% | 23.088,00 |
| 13.02.2026 | 3,17 | 3,31 | 3,08 | 3,11 | -1,89% | 30.000,00 |
| 12.02.2026 | 3,40 | 3,50 | 3,15 | 3,17 | -6,49% | 57.269,00 |
| 11.02.2026 | 3,33 | 3,44 | 3,27 | 3,39 | 1,80% | 48.663,00 |
| 10.02.2026 | 3,28 | 3,36 | 3,23 | 3,33 | 1,83% | 90,00 |
| 09.02.2026 | 3,06 | 3,33 | 3,03 | 3,27 | 6,51% | 5.050,00 |
| 06.02.2026 | 2,83 | 3,09 | 2,83 | 3,07 | 8,10% | 15.609,00 |
| 05.02.2026 | 3,14 | 3,19 | 2,83 | 2,84 | -10,13% | 19.076,00 |
| 04.02.2026 | 2,99 | 3,18 | 2,98 | 3,16 | 6,04% | - |
| 03.02.2026 | 2,93 | 3,12 | 2,77 | 2,98 | 3,83% | 900,00 |
| 02.02.2026 | 2,84 | 2,94 | 2,52 | 2,87 | 1,41% | 26.153,00 |
| 30.01.2026 | 3,14 | 3,19 | 2,76 | 2,83 | -12,11% | 16.278,00 |
| 29.01.2026 | 3,27 | 3,36 | 3,01 | 3,22 | -0,92% | 3.752,00 |
| 28.01.2026 | 3,18 | 3,47 | 3,18 | 3,25 | 0,62% | 1.282,00 |
| 27.01.2026 | 3,23 | 3,23 | 3,23 | 3,23 | 0,00% | - |
| 26.01.2026 | 3,30 | 3,47 | 3,22 | 3,23 | -0,62% | 29.773,00 |
| 23.01.2026 | 3,22 | 3,50 | 3,22 | 3,25 | -1,22% | 33.264,00 |
| 22.01.2026 | 3,02 | 3,35 | 3,02 | 3,29 | 6,47% | 1.971,00 |
| 21.01.2026 | 3,32 | 3,32 | 3,04 | 3,09 | -1,90% | 13.528,00 |
| 20.01.2026 | 2,98 | 3,19 | 2,94 | 3,15 | 4,65% | 17.754,00 |
| 19.01.2026 | 2,94 | 3,03 | 2,94 | 3,01 | 1,01% | 33.010,00 |
| 16.01.2026 | 3,02 | 3,12 | 2,91 | 2,98 | -1,97% | 2.144,00 |
| 15.01.2026 | 3,13 | 3,15 | 3,02 | 3,04 | -2,88% | 48.824,00 |
| 14.01.2026 | 3,16 | 3,41 | 3,08 | 3,13 | 0,00% | 12.876,00 |
| 13.01.2026 | 3,22 | 3,28 | 3,06 | 3,13 | -1,57% | 27.757,00 |
| 12.01.2026 | 3,04 | 3,22 | 2,98 | 3,18 | 4,95% | 58.960,00 |
| 09.01.2026 | 3,07 | 3,14 | 2,98 | 3,03 | -0,66% | 60,00 |
| 08.01.2026 | 3,05 | 3,09 | 2,92 | 3,05 | 0,66% | 24.987,00 |
| 07.01.2026 | 3,07 | 3,16 | 2,91 | 3,03 | -1,30% | 4.790,00 |
| 06.01.2026 | 3,03 | 3,21 | 3,01 | 3,07 | 1,99% | 27.000,00 |
| 05.01.2026 | 2,94 | 3,20 | 2,93 | 3,01 | 0,67% | 45.810,00 |
| 02.01.2026 | 2,98 | 3,22 | 2,87 | 2,99 | -0,66% | 14.752,00 |
| 30.12.2025 | 3,02 | 3,02 | 3,00 | 3,01 | 0,00% | 6.565,00 |
| 29.12.2025 | 3,13 | 3,21 | 2,88 | 3,01 | -3,83% | 23.337,00 |
| 23.12.2025 | 3,06 | 3,16 | 3,00 | 3,13 | 0,00% | 5.550,00 |
| 22.12.2025 | 3,21 | 3,39 | 3,12 | 3,13 | -2,49% | 40.354,00 |
| 19.12.2025 | 3,19 | 3,29 | 3,15 | 3,21 | 0,94% | - |
| 18.12.2025 | 3,00 | 3,26 | 3,00 | 3,18 | 2,58% | 360,00 |
| 17.12.2025 | 3,12 | 3,29 | 3,08 | 3,10 | 0,32% | 580,00 |
| 16.12.2025 | 3,12 | 3,37 | 3,07 | 3,09 | -4,33% | 2.200,00 |
| 15.12.2025 | 3,36 | 3,54 | 3,23 | 3,23 | -6,92% | - |
| 12.12.2025 | 3,58 | 3,65 | 3,36 | 3,47 | 1,17% | - |
| 11.12.2025 | 3,26 | 3,49 | 3,04 | 3,43 | 8,20% | - |
| 10.12.2025 | 3,15 | 3,19 | 3,04 | 3,17 | 0,63% | 24.548,00 |
| 09.12.2025 | 2,94 | 3,18 | 2,94 | 3,15 | 2,61% | - |
| 08.12.2025 | 3,11 | 3,14 | 3,01 | 3,07 | -1,29% | 14,00 |
| 05.12.2025 | 3,07 | 3,16 | 2,99 | 3,11 | 1,97% | 12.000,00 |