Deutsche Märkte schließen in 4 Stunden 14 Minuten

Osisko Mining Inc. (OBNNF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,6200-0,1900 (-6,76%)
Börsenschluss: 03:58PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2022------
28. Nov. 20222,77002,78202,62002,62002,620088.500
25. Nov. 20222,84002,85002,79002,81002,810017.700
23. Nov. 20222,87002,87002,71002,83502,8350140.700
22. Nov. 20222,70002,79302,70002,76002,760076.000
21. Nov. 20222,71002,71002,64002,66502,6650169.300
18. Nov. 20222,73002,76002,71402,75002,750050.600
17. Nov. 20222,65002,79002,65002,78002,780070.100
16. Nov. 20222,88002,90002,77002,78002,780099.000
15. Nov. 20222,89002,98002,85002,87502,875090.700
14. Nov. 20222,89502,91002,77002,88002,8800298.000
11. Nov. 20222,90002,90002,76202,80002,800098.100
10. Nov. 20222,51002,79002,51002,77002,7700166.500
09. Nov. 20222,43002,54502,42002,44002,4400134.000
08. Nov. 20222,30002,57002,29002,47002,4700137.600
07. Nov. 20222,34302,38902,31002,33002,3300123.900
04. Nov. 20222,21902,36002,20002,34002,3400164.700
03. Nov. 20222,06002,10102,03702,08702,087052.500
02. Nov. 20222,19002,25002,11602,12002,1200127.000
01. Nov. 20222,13002,20002,06002,19002,1900122.500
31. Okt. 20222,09002,14001,96002,08802,088075.900
28. Okt. 20222,14502,16002,08002,13002,130044.600
27. Okt. 20222,00002,20002,00002,18002,180064.300
26. Okt. 20222,03002,03001,89002,02002,0200166.500
25. Okt. 20222,01202,03001,97002,02002,0200133.300
24. Okt. 20222,11102,13002,01002,03002,0300144.500
21. Okt. 20222,00002,12302,00002,11002,110070.000
20. Okt. 20221,95002,09801,95002,02002,020098.600
19. Okt. 20222,05002,06001,97502,01002,0100173.800
18. Okt. 20222,17502,19002,11002,11002,110040.100
17. Okt. 20222,13002,17102,10002,14002,140042.500
14. Okt. 20222,20002,20002,05002,07002,070073.200
13. Okt. 20222,22002,30002,13102,25002,250057.500
12. Okt. 20222,38002,45702,30002,33002,330048.700
11. Okt. 20222,32002,39002,30002,33002,330032.800
10. Okt. 20222,29002,33502,25502,32002,3200115.800
07. Okt. 20222,44002,49002,34402,37002,3700156.500
06. Okt. 20222,42102,48802,39902,48802,4880136.400
05. Okt. 20222,43002,46002,38102,46002,460079.700
04. Okt. 20222,45002,50002,38002,50002,500098.600
03. Okt. 20222,18002,39002,18002,38002,3800181.300
30. Sept. 20222,00002,25002,00002,25002,2500263.400
29. Sept. 20221,79001,99101,79001,96001,960072.900
28. Sept. 20221,79001,93001,79001,93001,9300216.600
27. Sept. 20221,65001,89001,65001,79001,7900150.300
26. Sept. 20221,75001,85001,72001,74001,7400193.300
23. Sept. 20222,04002,04001,83001,86001,8600169.200
22. Sept. 20222,06002,08001,97002,01002,0100187.100
21. Sept. 20222,10002,12002,02002,05002,0500101.700
20. Sept. 20222,02002,10502,02002,06902,069036.200
19. Sept. 20222,09002,16002,09002,15002,150027.300
16. Sept. 20222,11002,16502,03502,12002,120068.700
15. Sept. 20222,17202,20002,06002,09002,0900112.700
14. Sept. 20222,18002,27002,18002,20002,2000117.800
13. Sept. 20222,32002,32002,25902,25902,2590134.500
12. Sept. 20222,27702,37002,27702,31002,3100123.100
09. Sept. 20222,20002,24002,18002,24002,240081.600
08. Sept. 20222,04002,15002,04002,14802,148033.200
07. Sept. 20221,96002,17001,94002,13002,1300121.600
06. Sept. 20221,95002,01001,95001,95001,9500111.300
02. Sept. 20221,86001,99001,86001,95001,9500159.800
01. Sept. 20221,88001,91001,84001,87001,8700171.400
31. Aug. 20221,93001,95001,90001,92201,9220125.400
30. Aug. 20221,99002,02001,93501,93501,9350126.200
29. Aug. 20222,01002,07002,00002,00002,000087.100
26. Aug. 20222,15002,21002,03002,03502,035061.600
25. Aug. 20222,12002,27502,12002,22002,220043.500
24. Aug. 20222,18002,23602,16002,22802,228039.000
23. Aug. 20222,17502,26002,17502,18002,180038.400
22. Aug. 20222,13002,20002,06002,11002,110079.000
19. Aug. 20222,30002,30002,17002,18002,180070.500
18. Aug. 20222,25002,30002,25002,28002,280027.100
17. Aug. 20222,30002,30002,22902,27002,270075.500
16. Aug. 20222,29002,33002,27002,30002,300097.900
15. Aug. 20222,30202,37002,26002,33002,330041.700
12. Aug. 20222,35002,37002,32102,35002,350050.000
11. Aug. 20222,28002,30002,25002,28102,281061.900
10. Aug. 20222,25002,33002,22002,25002,250073.200
09. Aug. 20222,40002,40002,22002,24002,240041.300
08. Aug. 20222,25102,27402,22202,25102,251078.100
05. Aug. 20222,18502,20002,15002,19002,190027.900
04. Aug. 20222,12002,27002,12002,23002,230071.200
03. Aug. 20222,26002,26002,10002,11702,1170101.000
02. Aug. 20222,26702,35502,25002,25002,250054.400
01. Aug. 20222,25002,36002,25002,26502,265043.800
29. Juli 20222,17802,25002,13002,23902,239066.500
28. Juli 20222,15002,25002,15002,17402,174085.800
27. Juli 20222,02002,14002,00502,12502,125088.400
26. Juli 20221,99002,05001,95002,04002,0400101.600
25. Juli 20222,03002,08001,96501,98001,9800113.300
22. Juli 20222,11002,14002,05002,05002,050060.400
21. Juli 20222,00002,11001,99902,11002,110050.300
20. Juli 20222,08502,10002,00202,01002,010092.600
19. Juli 20222,04502,13202,04002,08102,0810138.300
18. Juli 20222,02502,09002,02502,04002,040074.100
15. Juli 20221,99902,00001,93001,97001,9700158.400
14. Juli 20222,00002,01001,91001,99101,991095.900
13. Juli 20221,96002,15601,96002,06002,0600175.700
12. Juli 20222,03002,08001,97002,00002,0000270.500
11. Juli 20222,13002,13002,04002,05502,0550229.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...