2,460€
-3,23%
Echtzeit-Aktienkurs OceanaGold Corp.
Bid:
Ask:
Aktienkurse zur OceanaGold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 2,59 | 2,61 | 2,47 | 2,48 | -4,84% | - |
| 26.09.2024 | 2,59 | 2,65 | 2,57 | 2,60 | 0,15% | 7.500,00 |
| 25.09.2024 | 2,60 | 2,62 | 2,56 | 2,60 | -0,65% | - |
| 24.09.2024 | 2,61 | 2,64 | 2,57 | 2,61 | 0,46% | - |
| 23.09.2024 | 2,53 | 2,69 | 2,50 | 2,60 | 3,79% | - |
| 20.09.2024 | 2,63 | 2,68 | 2,51 | 2,51 | -4,09% | - |
| 19.09.2024 | 2,66 | 2,71 | 2,58 | 2,61 | 0,19% | - |
| 18.09.2024 | 2,63 | 2,76 | 2,61 | 2,61 | -0,53% | - |
| 17.09.2024 | 2,57 | 2,64 | 2,56 | 2,62 | 0,27% | - |
| 16.09.2024 | 2,57 | 2,62 | 2,52 | 2,62 | 2,43% | 8.000,00 |
| 13.09.2024 | 2,48 | 2,58 | 2,48 | 2,55 | 1,92% | - |
| 12.09.2024 | 2,34 | 2,52 | 2,32 | 2,51 | 7,51% | - |
| 11.09.2024 | 2,33 | 2,35 | 2,29 | 2,33 | 0,04% | - |
| 10.09.2024 | 2,26 | 2,33 | 2,25 | 2,33 | 2,73% | - |
| 09.09.2024 | 2,23 | 2,28 | 2,23 | 2,27 | 1,02% | - |
| 06.09.2024 | 2,30 | 2,31 | 2,24 | 2,25 | -2,81% | - |
| 05.09.2024 | 2,24 | 2,31 | 2,24 | 2,31 | 3,40% | 400,00 |
| 04.09.2024 | 2,25 | 2,27 | 2,21 | 2,23 | -1,24% | - |
| 03.09.2024 | 2,34 | 2,36 | 2,25 | 2,26 | -3,50% | - |
| 02.09.2024 | 2,34 | 2,35 | 2,34 | 2,34 | -0,42% | - |
| 30.08.2024 | 2,29 | 2,35 | 2,29 | 2,35 | 2,35% | - |
| 29.08.2024 | 2,30 | 2,35 | 2,28 | 2,30 | 0,52% | - |
| 28.08.2024 | 2,36 | 2,38 | 2,25 | 2,29 | -3,50% | 4.300,00 |
| 27.08.2024 | 2,38 | 2,39 | 2,34 | 2,37 | -0,63% | - |
| 26.08.2024 | 2,38 | 2,43 | 2,35 | 2,39 | 0,04% | - |
| 23.08.2024 | 2,35 | 2,44 | 2,33 | 2,39 | 2,27% | - |
| 22.08.2024 | 2,39 | 2,41 | 2,31 | 2,33 | -3,24% | - |
| 21.08.2024 | 2,43 | 2,44 | 2,37 | 2,41 | -0,62% | - |
| 20.08.2024 | 2,36 | 2,46 | 2,36 | 2,43 | 1,29% | - |
| 19.08.2024 | 2,35 | 2,41 | 2,34 | 2,39 | 1,01% | - |
| 16.08.2024 | 2,24 | 2,38 | 2,23 | 2,37 | 4,59% | - |
| 15.08.2024 | 2,33 | 2,41 | 2,25 | 2,27 | -1,82% | - |
| 14.08.2024 | 2,32 | 2,35 | 2,25 | 2,31 | -1,03% | - |
| 13.08.2024 | 2,29 | 2,37 | 2,25 | 2,33 | 1,35% | - |
| 12.08.2024 | 2,22 | 2,34 | 2,22 | 2,30 | 4,40% | 14.000,00 |
| 09.08.2024 | 2,18 | 2,23 | 2,14 | 2,20 | 0,82% | - |
| 08.08.2024 | 2,01 | 2,21 | 2,01 | 2,19 | 9,25% | - |
| 07.08.2024 | 2,13 | 2,20 | 2,00 | 2,00 | -6,89% | - |
| 06.08.2024 | 2,14 | 2,22 | 2,12 | 2,15 | 2,82% | - |
| 05.08.2024 | 2,22 | 2,23 | 2,04 | 2,09 | -6,61% | 7.600,00 |
| 02.08.2024 | 2,28 | 2,34 | 2,21 | 2,24 | -1,32% | - |
| 01.08.2024 | 2,27 | 2,33 | 2,23 | 2,27 | -0,48% | 2.000,00 |
| 31.07.2024 | 2,41 | 2,42 | 2,00 | 2,28 | -4,28% | 15.000,00 |
| 30.07.2024 | 2,42 | 2,44 | 2,38 | 2,38 | -0,71% | - |
| 29.07.2024 | 2,39 | 2,43 | 2,35 | 2,40 | 0,71% | - |
| 26.07.2024 | 2,35 | 2,42 | 2,35 | 2,38 | 0,98% | - |
| 25.07.2024 | 2,39 | 2,39 | 2,32 | 2,36 | -2,88% | - |
| 24.07.2024 | 2,45 | 2,52 | 2,43 | 2,43 | -1,50% | - |
| 23.07.2024 | 2,47 | 2,51 | 2,45 | 2,47 | -0,64% | - |
| 22.07.2024 | 2,46 | 2,51 | 2,42 | 2,48 | 1,39% | - |
| 19.07.2024 | 2,44 | 2,49 | 2,38 | 2,45 | -1,33% | 12.000,00 |
| 18.07.2024 | 2,52 | 2,57 | 2,47 | 2,48 | -0,88% | 27.000,00 |
| 17.07.2024 | 2,47 | 2,53 | 2,47 | 2,50 | -0,20% | - |
| 16.07.2024 | 2,42 | 2,51 | 2,42 | 2,51 | 2,75% | 27.000,00 |
| 15.07.2024 | 2,50 | 2,52 | 2,44 | 2,44 | -2,59% | - |
| 12.07.2024 | 2,45 | 2,51 | 2,38 | 2,51 | 1,95% | 20.000,00 |
| 11.07.2024 | 2,32 | 2,47 | 2,32 | 2,46 | 5,50% | - |
| 10.07.2024 | 2,33 | 2,40 | 2,33 | 2,33 | 0,09% | - |
| 09.07.2024 | 2,33 | 2,36 | 2,31 | 2,33 | 0,56% | 1.800,00 |
| 08.07.2024 | 2,33 | 2,35 | 2,31 | 2,31 | -1,57% | - |
| 05.07.2024 | 2,27 | 2,40 | 2,23 | 2,35 | 3,75% | 2.000,00 |
| 04.07.2024 | 2,23 | 2,27 | 2,20 | 2,27 | 1,80% | - |
| 03.07.2024 | 2,15 | 2,26 | 2,15 | 2,23 | 2,30% | - |
| 02.07.2024 | 2,13 | 2,19 | 2,12 | 2,18 | 2,40% | - |
| 01.07.2024 | 2,13 | 2,15 | 2,11 | 2,13 | -0,70% | - |
| 28.06.2024 | 2,15 | 2,18 | 2,13 | 2,14 | -0,65% | - |
| 27.06.2024 | 2,10 | 2,18 | 2,10 | 2,15 | 0,84% | - |
| 26.06.2024 | 2,13 | 2,16 | 2,10 | 2,14 | -0,33% | - |
| 25.06.2024 | 2,13 | 2,18 | 2,13 | 2,14 | -1,02% | - |
| 24.06.2024 | 2,17 | 2,26 | 2,15 | 2,17 | -1,99% | - |
| 21.06.2024 | 2,30 | 2,30 | 2,20 | 2,21 | -3,49% | - |
| 20.06.2024 | 2,20 | 2,29 | 2,18 | 2,29 | 5,34% | - |
| 19.06.2024 | 2,14 | 2,18 | 2,14 | 2,17 | 0,14% | - |
| 18.06.2024 | 2,15 | 2,20 | 2,12 | 2,17 | 1,02% | 15.500,00 |
| 17.06.2024 | 2,17 | 2,18 | 2,13 | 2,15 | -2,23% | - |
| 14.06.2024 | 2,15 | 2,22 | 2,15 | 2,20 | 2,42% | - |
| 13.06.2024 | 2,11 | 2,17 | 2,07 | 2,15 | -0,74% | - |
| 12.06.2024 | 2,06 | 2,21 | 2,06 | 2,16 | 3,15% | - |
| 11.06.2024 | 2,02 | 2,13 | 2,02 | 2,10 | 0,92% | - |
| 10.06.2024 | 2,07 | 2,09 | 2,00 | 2,08 | 1,27% | - |
| 07.06.2024 | 2,18 | 2,18 | 2,04 | 2,05 | -6,01% | - |
| 06.06.2024 | 2,12 | 2,18 | 2,07 | 2,18 | 4,55% | - |
| 05.06.2024 | 2,03 | 2,11 | 2,03 | 2,09 | 2,31% | 2.220,00 |
| 04.06.2024 | 2,13 | 2,13 | 2,02 | 2,04 | -4,18% | - |
| 03.06.2024 | 2,10 | 2,15 | 2,10 | 2,13 | 0,95% | - |
| 31.05.2024 | 2,11 | 2,16 | 2,08 | 2,11 | -1,03% | - |
| 30.05.2024 | 2,03 | 2,14 | 2,03 | 2,13 | 2,60% | - |
| 29.05.2024 | 2,19 | 2,19 | 2,08 | 2,08 | -5,21% | - |
| 28.05.2024 | 2,15 | 2,19 | 2,14 | 2,19 | 1,77% | - |
| 27.05.2024 | 2,13 | 2,17 | 2,13 | 2,15 | 0,47% | - |
| 24.05.2024 | 2,02 | 2,14 | 2,02 | 2,14 | 4,74% | - |
| 23.05.2024 | 2,08 | 2,13 | 2,02 | 2,05 | -3,40% | - |
| 22.05.2024 | 2,20 | 2,21 | 2,11 | 2,12 | -4,81% | - |
| 21.05.2024 | 2,18 | 2,23 | 2,17 | 2,22 | -0,13% | - |
| 20.05.2024 | 2,27 | 2,27 | 2,19 | 2,23 | 0,86% | 6.900,00 |
| 17.05.2024 | 2,16 | 2,23 | 2,16 | 2,21 | 1,99% | - |
| 16.05.2024 | 2,15 | 2,18 | 2,12 | 2,17 | -0,37% | - |
| 15.05.2024 | 2,15 | 2,18 | 2,11 | 2,17 | 1,73% | - |
| 14.05.2024 | 2,05 | 2,14 | 2,05 | 2,14 | 3,09% | - |
| 13.05.2024 | 2,16 | 2,16 | 2,05 | 2,07 | -4,38% | - |