1,355€
-2,73%
Echtzeit-Aktienkurs OREZONE GOLD CORP.
Bid:
Ask:
Aktienkurse zur OREZONE GOLD CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,42 | 1,42 | 1,30 | 1,31 | -7,88% | 128.200,00 |
| 23.06.2026 | 1,51 | 1,51 | 1,40 | 1,42 | -6,57% | - |
| 22.06.2026 | 1,44 | 1,52 | 1,44 | 1,52 | 3,89% | 210.000,00 |
| 19.06.2026 | 1,48 | 1,49 | 1,42 | 1,46 | -1,08% | 141.000,00 |
| 18.06.2026 | 1,55 | 1,60 | 1,47 | 1,48 | -4,88% | - |
| 17.06.2026 | 1,59 | 1,67 | 1,55 | 1,56 | -2,57% | - |
| 16.06.2026 | 1,48 | 1,63 | 1,44 | 1,60 | 7,25% | - |
| 15.06.2026 | 1,39 | 1,53 | 1,37 | 1,49 | 7,66% | 86.000,00 |
| 12.06.2026 | 1,37 | 1,41 | 1,36 | 1,38 | 1,54% | - |
| 11.06.2026 | 1,33 | 1,42 | 1,30 | 1,36 | -0,22% | 11.374,00 |
| 10.06.2026 | 1,41 | 1,43 | 1,36 | 1,37 | -2,92% | 199.300,00 |
| 09.06.2026 | 1,48 | 1,53 | 1,35 | 1,41 | -6,45% | - |
| 08.06.2026 | 1,48 | 1,54 | 1,46 | 1,50 | 2,38% | - |
| 05.06.2026 | 1,64 | 1,66 | 1,43 | 1,47 | -10,27% | 88.000,00 |
| 04.06.2026 | 1,62 | 1,66 | 1,60 | 1,64 | 2,89% | - |
| 03.06.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -0,93% | - |
| 02.06.2026 | 1,61 | 1,66 | 1,52 | 1,61 | -0,43% | 200.000,00 |
| 01.06.2026 | 1,57 | 1,62 | 1,53 | 1,61 | 3,07% | 120.000,00 |
| 29.05.2026 | 1,52 | 1,58 | 1,50 | 1,56 | 3,10% | 230.000,00 |
| 28.05.2026 | 1,49 | 1,54 | 1,44 | 1,52 | 2,50% | - |
| 27.05.2026 | 1,52 | 1,54 | 1,48 | 1,48 | -3,33% | - |
| 26.05.2026 | 1,54 | 1,57 | 1,50 | 1,53 | -0,52% | 101.000,00 |
| 25.05.2026 | 1,47 | 1,55 | 1,47 | 1,54 | 4,34% | - |
| 22.05.2026 | 1,45 | 1,50 | 1,42 | 1,48 | 2,15% | 242,00 |
| 21.05.2026 | 1,46 | 1,48 | 1,39 | 1,44 | -0,21% | - |
| 20.05.2026 | 1,43 | 1,47 | 1,40 | 1,45 | 0,91% | - |
| 19.05.2026 | 1,48 | 1,48 | 1,38 | 1,43 | -3,76% | - |
| 18.05.2026 | 1,48 | 1,49 | 1,48 | 1,49 | 0,40% | - |
| 15.05.2026 | 1,58 | 1,58 | 1,45 | 1,48 | -5,48% | - |
| 14.05.2026 | 1,56 | 1,60 | 1,56 | 1,57 | 0,51% | - |
| 13.05.2026 | 1,55 | 1,59 | 1,50 | 1,56 | 6,40% | - |
| 12.05.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 1,80% | - |
| 11.05.2026 | 1,38 | 1,45 | 1,36 | 1,44 | 4,42% | 62.000,00 |
| 08.05.2026 | 1,35 | 1,39 | 1,34 | 1,38 | 2,68% | - |
| 07.05.2026 | 1,37 | 1,45 | 1,35 | 1,35 | 0,00% | - |
| 06.05.2026 | 1,26 | 1,37 | 1,24 | 1,35 | 7,34% | 104.000,00 |
| 05.05.2026 | 1,23 | 1,27 | 1,23 | 1,25 | 1,79% | - |
| 04.05.2026 | 1,26 | 1,27 | 1,23 | 1,23 | -2,99% | - |
| 30.04.2026 | 1,25 | 1,30 | 1,22 | 1,27 | 1,60% | 5.535,00 |
| 29.04.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -3,40% | 90.000,00 |
| 28.04.2026 | 1,36 | 1,37 | 1,26 | 1,29 | -5,07% | - |
| 27.04.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -2,71% | - |
| 24.04.2026 | 1,43 | 1,45 | 1,39 | 1,40 | -1,96% | - |
| 23.04.2026 | 1,41 | 1,44 | 1,38 | 1,43 | 0,42% | - |
| 22.04.2026 | 1,41 | 1,46 | 1,38 | 1,42 | 0,21% | - |
| 21.04.2026 | 1,51 | 1,54 | 1,42 | 1,42 | -6,15% | - |
| 20.04.2026 | 1,56 | 1,56 | 1,49 | 1,51 | -3,39% | - |
| 17.04.2026 | 1,57 | 1,63 | 1,55 | 1,57 | 0,06% | - |
| 16.04.2026 | 1,57 | 1,59 | 1,55 | 1,56 | 0,58% | - |
| 15.04.2026 | 1,57 | 1,57 | 1,54 | 1,56 | 0,13% | - |
| 14.04.2026 | 1,53 | 1,56 | 1,53 | 1,55 | 1,70% | 6.000,00 |
| 13.04.2026 | 1,51 | 1,53 | 1,47 | 1,53 | 1,06% | - |
| 10.04.2026 | 1,47 | 1,52 | 1,46 | 1,51 | 2,79% | - |
| 09.04.2026 | 1,49 | 1,53 | 1,45 | 1,47 | -1,28% | - |
| 08.04.2026 | 1,51 | 1,54 | 1,47 | 1,49 | 1,85% | - |
| 07.04.2026 | 1,44 | 1,48 | 1,41 | 1,46 | 0,14% | - |
| 02.04.2026 | 1,49 | 1,51 | 1,39 | 1,46 | -1,62% | 24.000,00 |
| 01.04.2026 | 1,47 | 1,54 | 1,43 | 1,48 | 0,88% | - |
| 31.03.2026 | 1,35 | 1,49 | 1,34 | 1,47 | 9,12% | - |
| 30.03.2026 | 1,29 | 1,36 | 1,27 | 1,35 | 4,17% | 3.762,00 |
| 27.03.2026 | 1,26 | 1,32 | 1,24 | 1,29 | 2,05% | - |
| 26.03.2026 | 1,41 | 1,42 | 1,26 | 1,27 | -10,70% | 191.332,00 |
| 25.03.2026 | 1,33 | 1,42 | 1,31 | 1,42 | 6,45% | 89.700,00 |
| 24.03.2026 | 1,29 | 1,35 | 1,27 | 1,33 | 3,81% | 3.800,00 |
| 23.03.2026 | 1,20 | 1,34 | 1,20 | 1,29 | 3,46% | 168.000,00 |
| 20.03.2026 | 1,24 | 1,27 | 1,18 | 1,24 | -0,96% | 204.000,00 |
| 19.03.2026 | 1,30 | 1,31 | 1,17 | 1,25 | -3,24% | - |
| 18.03.2026 | 1,44 | 1,45 | 1,30 | 1,30 | -9,87% | - |
| 17.03.2026 | 1,42 | 1,45 | 1,38 | 1,44 | 2,79% | - |
| 16.03.2026 | 1,37 | 1,46 | 1,34 | 1,40 | 1,89% | - |
| 13.03.2026 | 1,43 | 1,46 | 1,36 | 1,37 | -4,72% | 600,00 |
| 12.03.2026 | 1,50 | 1,50 | 1,42 | 1,44 | -3,93% | 1.000,00 |
| 11.03.2026 | 1,49 | 1,50 | 1,44 | 1,50 | 0,81% | - |
| 10.03.2026 | 1,44 | 1,52 | 1,44 | 1,49 | 2,83% | - |
| 09.03.2026 | 1,49 | 1,49 | 1,38 | 1,45 | -2,30% | 98.420,00 |
| 06.03.2026 | 1,46 | 1,52 | 1,43 | 1,48 | 1,86% | - |
| 05.03.2026 | 1,51 | 1,51 | 1,42 | 1,45 | -3,58% | - |
| 04.03.2026 | 1,44 | 1,51 | 1,41 | 1,51 | 4,50% | - |
| 03.03.2026 | 1,61 | 1,64 | 1,43 | 1,44 | -8,73% | 106.000,00 |
| 02.03.2026 | 1,72 | 1,73 | 1,49 | 1,58 | -7,16% | - |
| 27.02.2026 | 1,71 | 1,78 | 1,67 | 1,70 | 0,29% | - |
| 26.02.2026 | 1,72 | 1,74 | 1,70 | 1,70 | -2,41% | 24.684,00 |
| 25.02.2026 | 1,62 | 1,74 | 1,62 | 1,74 | 7,41% | 286.000,00 |
| 24.02.2026 | 1,60 | 1,63 | 1,56 | 1,62 | 0,87% | - |
| 23.02.2026 | 1,56 | 1,63 | 1,54 | 1,61 | 2,69% | - |
| 20.02.2026 | 1,55 | 1,58 | 1,51 | 1,56 | 1,03% | - |
| 19.02.2026 | 1,53 | 1,56 | 1,48 | 1,55 | 1,64% | - |
| 18.02.2026 | 1,51 | 1,54 | 1,50 | 1,52 | 1,94% | - |
| 17.02.2026 | 1,58 | 1,58 | 1,47 | 1,49 | -5,32% | - |
| 16.02.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,25% | - |
| 13.02.2026 | 1,51 | 1,59 | 1,50 | 1,57 | 5,21% | - |
| 12.02.2026 | 1,64 | 1,65 | 1,50 | 1,50 | -8,33% | 36.750,00 |
| 11.02.2026 | 1,63 | 1,68 | 1,58 | 1,63 | -0,18% | 155.000,00 |
| 10.02.2026 | 1,67 | 1,67 | 1,62 | 1,64 | -2,15% | - |
| 09.02.2026 | 1,63 | 1,67 | 1,61 | 1,67 | 4,31% | - |
| 06.02.2026 | 1,46 | 1,61 | 1,46 | 1,60 | 9,95% | - |
| 05.02.2026 | 1,62 | 1,62 | 1,45 | 1,46 | -10,34% | 58.000,00 |
| 04.02.2026 | 1,69 | 1,72 | 1,57 | 1,63 | -2,81% | - |
| 03.02.2026 | 1,61 | 1,72 | 1,60 | 1,67 | 3,92% | 6.648,00 |
| 02.02.2026 | 1,54 | 1,62 | 1,53 | 1,61 | 2,81% | 31.200,00 |