17,380$
1,70%
Echtzeit-Aktienkurs Osisko Gold Royalties Ltd
Bid:
Ask:
Aktienkurse zur Osisko Gold Royalties Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 17,25 | 17,51 | 17,19 | 17,37 | 1,64% | 602.952,00 |
| 25.07.2024 | 17,12 | 17,29 | 16,96 | 17,09 | -1,95% | 973.936,00 |
| 24.07.2024 | 18,04 | 18,05 | 17,42 | 17,43 | -2,95% | 784.009,00 |
| 23.07.2024 | 17,82 | 17,98 | 17,64 | 17,96 | 0,56% | 476.459,00 |
| 22.07.2024 | 18,00 | 18,07 | 17,83 | 17,86 | -1,27% | 448.474,00 |
| 19.07.2024 | 17,72 | 18,34 | 17,62 | 18,09 | -0,11% | 906.044,00 |
| 18.07.2024 | 18,20 | 18,28 | 17,98 | 18,11 | -0,49% | 839.346,00 |
| 17.07.2024 | 17,89 | 18,30 | 17,86 | 18,20 | 1,68% | 1.080.705,00 |
| 16.07.2024 | 17,53 | 18,12 | 17,52 | 17,90 | 2,46% | 1.081.730,00 |
| 15.07.2024 | 17,28 | 17,61 | 17,15 | 17,47 | 1,51% | 1.016.872,00 |
| 12.07.2024 | 16,80 | 17,29 | 16,75 | 17,21 | 2,87% | 777.554,00 |
| 11.07.2024 | 16,24 | 16,79 | 15,87 | 16,73 | 4,17% | 1.249.594,00 |
| 10.07.2024 | 16,02 | 16,17 | 15,91 | 16,06 | 0,94% | 489.351,00 |
| 09.07.2024 | 16,12 | 16,20 | 15,86 | 15,91 | -1,24% | 479.970,00 |
| 08.07.2024 | 16,14 | 16,18 | 15,91 | 16,11 | -1,04% | 416.814,00 |
| 05.07.2024 | 16,09 | 16,40 | 16,08 | 16,28 | 2,71% | 482.790,00 |
| 03.07.2024 | 15,78 | 16,01 | 15,72 | 15,85 | 1,41% | 348.886,00 |
| 02.07.2024 | 15,58 | 15,68 | 15,40 | 15,63 | 1,03% | 546.441,00 |
| 01.07.2024 | 15,68 | 15,72 | 15,45 | 15,47 | -0,71% | 252.555,00 |
| 28.06.2024 | 15,56 | 15,73 | 15,49 | 15,58 | 0,39% | 400.447,00 |
| 27.06.2024 | 15,52 | 15,69 | 15,52 | 15,52 | 0,98% | 446.219,00 |
| 26.06.2024 | 15,31 | 15,55 | 15,24 | 15,37 | -0,58% | 576.718,00 |
| 25.06.2024 | 15,25 | 15,69 | 15,12 | 15,46 | -0,71% | 1.576.455,00 |
| 24.06.2024 | 16,53 | 16,58 | 15,36 | 15,57 | -5,23% | 2.231.957,00 |
| 21.06.2024 | 16,53 | 16,53 | 16,29 | 16,43 | -0,60% | 2.984.669,00 |
| 20.06.2024 | 16,58 | 16,70 | 16,46 | 16,53 | 0,00% | 1.245.770,00 |
| 18.06.2024 | 16,32 | 16,67 | 16,22 | 16,53 | 1,22% | 1.213.040,00 |
| 17.06.2024 | 16,21 | 16,35 | 15,92 | 16,33 | -0,24% | 1.040.740,00 |
| 14.06.2024 | 16,49 | 16,59 | 16,28 | 16,37 | -0,43% | 782.588,00 |
| 13.06.2024 | 16,72 | 16,84 | 16,39 | 16,44 | -1,97% | 642.806,00 |
| 12.06.2024 | 16,90 | 17,03 | 16,73 | 16,77 | 0,36% | 923.014,00 |
| 11.06.2024 | 16,95 | 17,04 | 16,64 | 16,71 | -2,05% | 540.389,00 |
| 10.06.2024 | 16,72 | 17,09 | 16,44 | 17,06 | 2,22% | 1.107.685,00 |
| 07.06.2024 | 16,79 | 17,03 | 16,69 | 16,69 | -3,58% | 1.382.183,00 |
| 06.06.2024 | 16,71 | 17,37 | 16,65 | 17,31 | 4,03% | 809.625,00 |
| 05.06.2024 | 16,50 | 16,71 | 16,36 | 16,64 | 1,22% | 478.166,00 |
| 04.06.2024 | 16,58 | 16,58 | 16,12 | 16,44 | -2,14% | 630.241,00 |
| 03.06.2024 | 16,70 | 16,82 | 16,52 | 16,80 | 0,90% | 563.893,00 |
| 31.05.2024 | 16,60 | 16,69 | 16,31 | 16,65 | 1,03% | 1.190.772,00 |
| 30.05.2024 | 16,29 | 16,68 | 16,29 | 16,48 | 1,48% | 581.469,00 |
| 29.05.2024 | 16,26 | 16,46 | 16,22 | 16,24 | -0,98% | 507.030,00 |
| 28.05.2024 | 16,48 | 16,59 | 16,31 | 16,40 | 0,99% | 512.287,00 |
| 24.05.2024 | 16,29 | 16,39 | 16,16 | 16,24 | 0,93% | 428.078,00 |
| 23.05.2024 | 16,18 | 16,27 | 16,06 | 16,09 | -0,56% | 597.874,00 |
| 22.05.2024 | 16,47 | 16,52 | 16,06 | 16,18 | -2,47% | 566.798,00 |
| 21.05.2024 | 16,61 | 16,70 | 16,47 | 16,59 | -1,07% | 519.872,00 |
| 20.05.2024 | 16,72 | 16,79 | 16,50 | 16,77 | 0,72% | 637.695,00 |
| 17.05.2024 | 16,50 | 16,73 | 16,37 | 16,65 | 2,15% | 642.539,00 |
| 16.05.2024 | 16,43 | 16,43 | 16,13 | 16,30 | -0,85% | 356.983,00 |
| 15.05.2024 | 16,53 | 16,61 | 16,18 | 16,44 | 0,55% | 453.125,00 |
| 14.05.2024 | 16,14 | 16,36 | 16,13 | 16,35 | 1,49% | 332.405,00 |
| 13.05.2024 | 16,28 | 16,39 | 15,94 | 16,11 | -1,41% | 412.858,00 |
| 10.05.2024 | 16,36 | 16,55 | 16,16 | 16,34 | 1,30% | 543.963,00 |
| 09.05.2024 | 15,98 | 16,20 | 15,77 | 16,13 | 1,64% | 698.476,00 |
| 08.05.2024 | 15,64 | 15,93 | 15,60 | 15,87 | 0,51% | 473.777,00 |
| 07.05.2024 | 15,60 | 15,81 | 15,57 | 15,79 | 1,09% | 353.198,00 |
| 06.05.2024 | 15,72 | 15,75 | 15,51 | 15,62 | 1,17% | 496.519,00 |
| 03.05.2024 | 15,72 | 15,72 | 15,40 | 15,44 | -1,03% | 500.397,00 |
| 02.05.2024 | 15,43 | 15,76 | 15,31 | 15,60 | 0,71% | 380.407,00 |
| 01.05.2024 | 15,46 | 15,75 | 15,31 | 15,49 | 0,65% | 568.312,00 |
| 30.04.2024 | 15,70 | 15,85 | 15,36 | 15,39 | -4,23% | 645.050,00 |
| 29.04.2024 | 16,09 | 16,15 | 15,84 | 16,07 | 0,12% | 321.996,00 |
| 26.04.2024 | 16,08 | 16,10 | 15,84 | 16,05 | 0,69% | 401.883,00 |
| 25.04.2024 | 15,63 | 16,00 | 15,52 | 15,94 | 1,27% | 577.840,00 |
| 24.04.2024 | 15,60 | 15,88 | 15,59 | 15,74 | -0,25% | 443.801,00 |
| 23.04.2024 | 15,30 | 15,78 | 15,30 | 15,78 | 2,20% | 686.042,00 |
| 22.04.2024 | 15,60 | 15,80 | 15,36 | 15,44 | -4,16% | 994.042,00 |
| 19.04.2024 | 16,17 | 16,37 | 16,06 | 16,11 | -0,31% | 482.799,00 |
| 18.04.2024 | 16,25 | 16,32 | 16,01 | 16,16 | 0,12% | 425.430,00 |
| 17.04.2024 | 15,90 | 16,24 | 15,89 | 16,14 | 2,09% | 657.899,00 |
| 16.04.2024 | 15,75 | 16,08 | 15,71 | 15,81 | -1,19% | 831.230,00 |
| 15.04.2024 | 16,20 | 16,23 | 15,84 | 16,00 | -0,74% | 796.098,00 |
| 12.04.2024 | 16,63 | 16,81 | 16,06 | 16,12 | -1,89% | 1.243.694,00 |
| 11.04.2024 | 16,37 | 16,47 | 16,09 | 16,43 | 1,05% | 599.552,00 |
| 10.04.2024 | 15,98 | 16,26 | 15,83 | 16,26 | -0,67% | 953.565,00 |
| 09.04.2024 | 16,54 | 16,56 | 16,11 | 16,37 | 0,55% | 1.273.552,00 |
| 08.04.2024 | 16,50 | 16,60 | 16,08 | 16,28 | -0,49% | 653.310,00 |
| 05.04.2024 | 16,15 | 16,59 | 16,07 | 16,36 | 1,05% | 1.605.932,00 |
| 04.04.2024 | 16,55 | 16,55 | 16,17 | 16,19 | -1,76% | 728.955,00 |
| 03.04.2024 | 16,37 | 16,55 | 16,25 | 16,48 | 0,43% | 902.910,00 |
| 02.04.2024 | 16,64 | 16,76 | 16,35 | 16,41 | -0,91% | 663.278,00 |
| 01.04.2024 | 16,68 | 16,79 | 16,39 | 16,56 | 0,85% | 960.680,00 |
| 28.03.2024 | 16,17 | 16,55 | 15,95 | 16,42 | 2,75% | 914.650,00 |
| 27.03.2024 | 15,72 | 15,98 | 15,63 | 15,98 | 2,04% | 569.546,00 |
| 26.03.2024 | 16,06 | 16,08 | 15,64 | 15,66 | -0,76% | 525.785,00 |
| 25.03.2024 | 15,65 | 15,97 | 15,65 | 15,78 | 1,09% | 406.772,00 |
| 22.03.2024 | 15,68 | 15,83 | 15,53 | 15,61 | -0,95% | 616.310,00 |
| 21.03.2024 | 16,14 | 16,23 | 15,71 | 15,76 | -1,44% | 541.743,00 |
| 20.03.2024 | 15,44 | 16,01 | 15,42 | 15,99 | 3,23% | 908.523,00 |
| 19.03.2024 | 15,72 | 15,76 | 15,45 | 15,49 | -2,15% | 502.716,00 |
| 18.03.2024 | 15,93 | 16,19 | 15,79 | 15,83 | -0,88% | 1.203.076,00 |
| 15.03.2024 | 15,85 | 16,00 | 15,78 | 15,97 | 0,63% | 1.400.768,00 |
| 14.03.2024 | 16,04 | 16,17 | 15,77 | 15,87 | -1,92% | 667.083,00 |
| 13.03.2024 | 16,13 | 16,31 | 15,98 | 16,18 | 0,81% | 1.032.631,00 |
| 12.03.2024 | 15,79 | 16,19 | 15,74 | 16,05 | -0,31% | 1.125.171,00 |
| 11.03.2024 | 16,18 | 16,50 | 16,02 | 16,10 | -0,37% | 1.813.734,00 |
| 08.03.2024 | 15,99 | 16,21 | 15,95 | 16,16 | 1,64% | 906.405,00 |
| 07.03.2024 | 16,09 | 16,18 | 15,83 | 15,90 | -0,81% | 1.287.549,00 |
| 06.03.2024 | 15,53 | 16,09 | 15,51 | 16,03 | 3,55% | 1.188.996,00 |
| 05.03.2024 | 15,52 | 15,56 | 15,12 | 15,48 | 0,58% | 1.594.122,00 |