Deutsche Märkte geschlossen

Osisko Development Corp. (ODV)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
2,0800+0,0300 (+1,46%)
Ab 12:24PM EDT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20242,10002,12912,05502,08002,080022.386
24. Apr. 20242,08002,11002,01002,05002,050043.800
23. Apr. 20242,13002,14002,08002,11002,110038.500
22. Apr. 20242,22002,22002,11002,13002,130037.200
19. Apr. 20242,18002,29502,16002,23002,230086.600
18. Apr. 20242,25002,28002,16002,21002,210076.300
17. Apr. 20242,17002,27002,08002,23002,230085.300
16. Apr. 20242,25002,27002,05002,12002,1200146.800
15. Apr. 20242,35002,36002,26002,27002,270040.500
12. Apr. 20242,44002,53002,31002,37002,370097.500
11. Apr. 20242,26002,44002,22002,44002,440074.200
10. Apr. 20242,24002,37002,23002,26002,260047.600
09. Apr. 20242,54002,54002,23002,29002,2900115.200
08. Apr. 20242,60002,60002,35002,46002,4600168.300
05. Apr. 20242,36002,55002,32002,50002,5000157.200
04. Apr. 20242,52002,53002,34502,41002,410095.900
03. Apr. 20242,16002,51002,13002,43202,4320261.500
02. Apr. 20242,20002,20002,12002,15802,158067.700
01. Apr. 20242,11002,24002,10002,13002,1300105.800
28. März 20242,23002,35002,13002,13002,1300182.800
27. März 20242,15002,23602,15002,20002,2000144.700
26. März 20242,25002,25702,12002,15002,150038.600
25. März 20242,43002,43002,07002,16002,1600105.500
22. März 20242,28002,34002,23002,27002,270031.800
21. März 20242,28002,35002,20002,28002,2800123.100
20. März 20242,13002,29002,13002,27002,270093.700
19. März 20242,18002,24002,05002,15002,150095.100
18. März 20242,19002,25002,11502,18002,1800104.500
15. März 20242,34002,34002,10002,22002,2200189.900
14. März 20242,48002,54002,37002,46002,460034.900
13. März 20242,48002,55002,31102,50002,5000124.400
12. März 20242,57002,65002,44002,48002,480099.100
11. März 20242,40002,56502,28502,52002,5200240.300
08. März 20242,26002,34002,22002,31002,310085.200
07. März 20242,26002,34002,23002,28002,2800137.100
06. März 20242,16002,26002,16002,20002,200053.400
05. März 20242,19002,24902,09002,19002,190049.400
04. März 20242,16002,20002,11002,19002,190060.200
01. März 20241,94002,14001,93002,12002,120077.700
29. Feb. 20242,02002,07001,91102,00002,0000177.400
28. Feb. 20242,00002,04001,91502,03002,0300171.100
27. Feb. 20242,00002,03001,95002,00002,000045.900
26. Feb. 20241,93001,99001,88001,99001,990085.900
23. Feb. 20241,98001,99001,87001,90001,900052.700
22. Feb. 20242,12002,12001,90001,94001,9400109.400
21. Feb. 20242,13002,15001,87002,01002,0100187.600
20. Feb. 20242,27002,27002,00002,18002,1800110.700
16. Feb. 20242,21002,28002,18002,23002,230088.500
15. Feb. 20242,37002,37002,20002,24002,240078.500
14. Feb. 20242,30002,37002,26002,26002,260042.000
13. Feb. 20242,36002,43002,26502,32002,320087.700
12. Feb. 20242,40002,49002,38002,39002,390037.700
09. Feb. 20242,42002,60002,40002,44002,440045.800
08. Feb. 20242,44202,45002,38202,44002,440020.800
07. Feb. 20242,33002,50002,30002,44002,440023.000
06. Feb. 20242,46002,51002,42002,42002,420027.300
05. Feb. 20242,59002,60002,25002,49002,4900124.800
02. Feb. 20242,52002,55502,43002,43002,430065.300
01. Feb. 20242,52002,66102,50002,58002,580059.300
31. Jan. 20242,46002,65002,46002,53002,530031.500
30. Jan. 20242,48002,55002,48002,48002,480020.500
29. Jan. 20242,56002,57002,44002,48002,480063.800
26. Jan. 20242,63002,65002,54002,57002,570016.600
25. Jan. 20242,62002,68402,52002,59002,590030.200
24. Jan. 20242,62002,64002,55002,58002,580036.100
23. Jan. 20242,62602,66002,55002,60002,600017.900
22. Jan. 20242,59002,69002,55002,57002,570050.800
19. Jan. 20242,58002,65002,53002,60002,600039.300
18. Jan. 20242,70002,70002,56002,60002,600034.800
17. Jan. 20242,70002,70002,57002,64002,640025.100
16. Jan. 20242,46002,71802,46002,68002,6800115.600
12. Jan. 20242,66002,68002,46002,52002,5200169.600
11. Jan. 20242,60002,60002,40702,49002,4900111.300
10. Jan. 20242,62002,70002,55002,57002,570054.300
09. Jan. 20242,72002,75302,49002,58002,5800278.700
08. Jan. 20242,80002,81002,67002,69002,690089.200
05. Jan. 20242,88002,92002,82002,85002,850039.900
04. Jan. 20242,90002,93102,80002,82002,820051.000
03. Jan. 20243,02003,02002,87502,91002,910086.500
02. Jan. 20242,97003,16002,90003,05003,0500131.000
29. Dez. 20232,88002,93002,86002,91002,910053.400
28. Dez. 20232,90003,02002,88002,88002,880064.300
27. Dez. 20233,00003,02002,92002,95002,950085.600
26. Dez. 20233,00003,02002,92003,02003,020069.900
22. Dez. 20233,13003,19003,00003,02003,0200114.500
21. Dez. 20232,87003,11002,75003,11003,1100216.100
20. Dez. 20232,68002,82602,68002,78002,7800108.500
19. Dez. 20232,58002,71002,58002,66002,6600155.700
18. Dez. 20232,60002,65002,59002,63002,630056.900
15. Dez. 20232,64002,64002,53302,62002,620079.300
14. Dez. 20232,70002,78002,60502,61002,610086.800
13. Dez. 20232,58002,68002,51002,66002,6600169.000
12. Dez. 20232,67002,69002,52002,56002,5600107.000
11. Dez. 20232,70002,72002,62002,66002,6600101.400
08. Dez. 20232,71002,80002,70002,72002,720055.700
07. Dez. 20232,71002,76002,70002,76002,760033.900
06. Dez. 20232,77002,78002,72002,74002,740090.400
05. Dez. 20232,77002,78002,72002,75002,750093.500
04. Dez. 20232,82002,93002,77002,80002,8000125.600
01. Dez. 20232,82002,90502,81002,87002,8700101.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...