Deutsche Märkte schließen in 1 Stunde 36 Minute

Osisko Gold Royalties Ltd (OR)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
12,77+0,16 (+1,31%)
Ab 09:54AM EST. Markt geöffnet.
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 202212,8112,8812,7312,7712,77188.970
30. Nov. 202212,6712,7512,3812,6112,61668.800
29. Nov. 202212,2712,5312,2012,4912,49471.000
28. Nov. 202212,5812,5812,0612,1412,14665.900
25. Nov. 202212,7812,7812,5412,6012,60259.800
23. Nov. 202212,6912,8212,6212,7712,77698.600
22. Nov. 202212,5912,7212,5612,7212,72723.200
21. Nov. 202212,5412,6312,4212,4612,46663.000
18. Nov. 202212,6012,6912,5012,6812,68552.100
17. Nov. 202212,4312,6912,2812,6412,64528.400
16. Nov. 202212,5812,7712,5612,6012,60556.400
15. Nov. 202212,8512,8512,5212,6812,68533.300
14. Nov. 202212,8412,9712,6212,7612,76784.900
11. Nov. 202212,7013,0112,5912,9512,95941.800
10. Nov. 202213,0013,1012,5112,6412,641.044.700
09. Nov. 202212,1512,4411,9811,9911,99803.100
08. Nov. 202211,2912,4111,2412,1712,171.048.300
07. Nov. 202211,3011,3211,0811,2511,25573.900
04. Nov. 202210,6911,2810,6911,2611,26900.200
03. Nov. 202210,1510,249,9410,2210,22633.500
02. Nov. 202210,8610,9810,2910,3010,30785.000
01. Nov. 202210,9711,0810,8010,8410,84464.400
31. Okt. 202210,7210,8410,6710,7410,74346.300
28. Okt. 202210,7310,8610,6010,8510,85309.900
27. Okt. 202210,9811,0610,7310,7910,79382.500
26. Okt. 202210,8011,0210,8010,8910,89862.900
25. Okt. 202210,5110,7710,5110,6910,691.178.400
24. Okt. 202210,4110,5110,2610,5010,50770.600
21. Okt. 202210,0010,5610,0010,5210,52486.300
20. Okt. 20229,8610,229,849,989,98302.900
19. Okt. 20229,929,979,809,859,85256.600
18. Okt. 202210,1110,209,9710,0710,07441.600
17. Okt. 20229,9610,169,9610,0310,03471.800
14. Okt. 202210,0110,019,739,739,73522.400
13. Okt. 20229,7510,089,3910,0510,051.062.000
12. Okt. 20229,9710,169,8310,0610,06834.400
11. Okt. 20229,9710,119,869,949,941.007.600
10. Okt. 20229,929,979,789,879,87443.900
07. Okt. 202210,4610,5610,0210,0410,04611.900
06. Okt. 202210,5310,7010,3910,6110,61541.900
05. Okt. 202210,5910,6510,4010,6510,65530.200
04. Okt. 202210,6910,9810,6210,8110,81588.700
03. Okt. 202210,3710,5610,3110,5110,51581.300
30. Sept. 20229,8610,319,8510,1810,18814.200
29. Sept. 20229,779,949,689,909,90483.200
28. Sept. 20229,499,919,499,919,91710.600
28. Sept. 20220.04 Dividende
27. Sept. 20229,509,579,329,389,34790.400
26. Sept. 20229,409,569,209,339,291.530.300
23. Sept. 20229,569,569,329,469,421.316.000
22. Sept. 20229,9610,159,799,829,78748.200
21. Sept. 20229,9510,209,759,949,90775.000
20. Sept. 20229,959,959,759,859,81545.500
19. Sept. 20229,8210,129,7710,0710,03702.800
16. Sept. 20229,8010,129,719,889,843.351.300
15. Sept. 202210,2310,319,849,929,88870.000
14. Sept. 202210,3410,5210,2710,2910,25713.300
13. Sept. 202210,3710,4510,2310,2810,24796.600
12. Sept. 202210,5410,8410,5310,6310,581.456.300
09. Sept. 202210,2510,3010,1210,2410,20573.600
08. Sept. 202210,0410,129,9010,0710,03447.800
07. Sept. 20229,6510,129,5710,0610,02541.200
06. Sept. 20229,8210,039,669,679,63492.500
02. Sept. 20229,509,829,349,729,68841.400
01. Sept. 20229,509,609,199,289,241.351.300
31. Aug. 20229,689,819,559,689,64692.400
30. Aug. 20229,959,989,729,769,72936.200
29. Aug. 20229,8610,089,869,989,94556.900
26. Aug. 202210,3710,389,949,979,93752.600
25. Aug. 202210,3810,3910,1810,3710,33332.400
24. Aug. 202210,1510,3110,0610,3110,27330.400
23. Aug. 202210,0810,4010,0810,1810,14495.400
22. Aug. 20229,8210,039,7910,029,98550.400
19. Aug. 202210,1710,179,889,929,88409.300
18. Aug. 202210,0310,2410,0310,1510,11393.700
17. Aug. 202210,3510,4910,0410,0810,04594.400
16. Aug. 202210,3610,4710,2810,4310,39286.800
15. Aug. 202210,3410,4610,2310,4010,36394.400
12. Aug. 202210,4310,6510,4310,5810,53480.900
11. Aug. 202210,4610,6410,3510,4210,38542.200
10. Aug. 202210,6010,7610,3010,3510,311.016.800
09. Aug. 202210,5710,6310,4010,5310,49538.000
08. Aug. 202210,5110,6810,4610,5310,49408.600
05. Aug. 202210,1710,3310,0510,3310,29607.200
04. Aug. 202210,1610,5710,1010,4010,36604.300
03. Aug. 202210,2610,269,9510,0610,02515.600
02. Aug. 202210,4410,6310,2310,2310,19439.700
01. Aug. 202210,5210,5610,3210,4310,39377.100
29. Juli 202210,4610,5610,1710,4510,41582.400
28. Juli 202210,3410,5410,1710,3810,34813.300
27. Juli 20229,7810,079,6110,0510,01950.900
26. Juli 20229,439,769,439,749,70800.400
25. Juli 20229,439,499,259,449,40992.500
22. Juli 20229,729,999,479,489,441.430.700
21. Juli 20229,669,739,509,689,641.150.500
20. Juli 202210,0310,169,669,679,63650.800
19. Juli 20229,9710,229,9310,0910,05733.500
18. Juli 20229,9110,089,899,919,87748.400
15. Juli 20229,919,919,579,739,69815.600
14. Juli 20229,789,889,479,839,791.113.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...