Deutsche Märkte schließen in 7 Stunden
DAX
17.672,17 -165,23 (-0,93%) Euro Stoxx 50
4.894,26 -42,31 (-0,86%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.396,20 -1,80 (-0,08%) EUR/USD
1,0651 +0,0005 (+0,04%) Bitcoin EUR
60.821,83 +3.402,87 (+5,93%)
Osino Resources Corp. (OSI.V)
TSXV - TSXV Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Zeitraum:
19. Apr. 2023 - 19. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 18. Apr. 2024 | 1,7900 | 1,8000 | 1,7800 | 1,7800 | 1,7800 | 693.267 |
| 17. Apr. 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 83.100 |
| 16. Apr. 2024 | 1,7900 | 1,8050 | 1,7900 | 1,7900 | 1,7900 | 1.009.996 |
| 15. Apr. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 97.448 |
| 12. Apr. 2024 | 1,8100 | 1,8100 | 1,7950 | 1,8000 | 1,8000 | 196.100 |
| 11. Apr. 2024 | 1,8000 | 1,8100 | 1,8000 | 1,8100 | 1,8100 | 45.300 |
| 10. Apr. 2024 | 1,8000 | 1,8100 | 1,7900 | 1,8000 | 1,8000 | 404.132 |
| 09. Apr. 2024 | 1,8100 | 1,8100 | 1,8000 | 1,8000 | 1,8000 | 895.100 |
| 08. Apr. 2024 | 1,7900 | 1,8100 | 1,7900 | 1,8100 | 1,8100 | 458.268 |
| 05. Apr. 2024 | 1,8000 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 1.114.617 |
| 04. Apr. 2024 | 1,7900 | 1,8000 | 1,7900 | 1,8000 | 1,8000 | 750.225 |
| 03. Apr. 2024 | 1,7900 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | 198.240 |
| 02. Apr. 2024 | 1,7900 | 1,7900 | 1,7800 | 1,7900 | 1,7900 | 33.875 |
| 01. Apr. 2024 | 1,7700 | 1,7900 | 1,7700 | 1,7900 | 1,7900 | 282.200 |
| 28. März 2024 | 1,7800 | 1,7800 | 1,7700 | 1,7700 | 1,7700 | 91.940 |
| 27. März 2024 | 1,7700 | 1,7700 | 1,7650 | 1,7700 | 1,7700 | 103.305 |
| 26. März 2024 | 1,7700 | 1,7700 | 1,7600 | 1,7650 | 1,7650 | 63.500 |
| 25. März 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7600 | 1,7600 | 650.300 |
| 22. März 2024 | 1,7800 | 1,7800 | 1,7600 | 1,7800 | 1,7800 | 491.821 |
| 21. März 2024 | 1,7500 | 1,7800 | 1,7500 | 1,7800 | 1,7800 | 976.885 |
| 20. März 2024 | 1,7100 | 1,7400 | 1,7100 | 1,7300 | 1,7300 | 247.150 |
| 19. März 2024 | 1,7100 | 1,7200 | 1,7100 | 1,7200 | 1,7200 | 35.000 |
| 18. März 2024 | 1,7100 | 1,7200 | 1,7050 | 1,7100 | 1,7100 | 168.510 |
| 15. März 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 626.700 |
| 14. März 2024 | 1,7200 | 1,7200 | 1,7000 | 1,7100 | 1,7100 | 280.850 |
| 13. März 2024 | 1,7100 | 1,7200 | 1,6800 | 1,7200 | 1,7200 | 3.091.250 |
| 12. März 2024 | 1,6900 | 1,7050 | 1,6800 | 1,7000 | 1,7000 | 500.100 |
| 11. März 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6800 | 1,6800 | 275.781 |
| 08. März 2024 | 1,6800 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 186.465 |
| 07. März 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6650 | 1,6650 | 335.187 |
| 06. März 2024 | 1,6700 | 1,6700 | 1,6600 | 1,6700 | 1,6700 | 200.190 |
| 05. März 2024 | 1,6700 | 1,6800 | 1,6700 | 1,6800 | 1,6800 | 700.269 |
| 04. März 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6700 | 1,6700 | 865.180 |
| 01. März 2024 | 1,7000 | 1,7000 | 1,6800 | 1,6800 | 1,6800 | 443.425 |
| 29. Feb. 2024 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 1,7000 | 224.992 |
| 28. Feb. 2024 | 1,7200 | 1,7300 | 1,7000 | 1,7000 | 1,7000 | 372.328 |
| 27. Feb. 2024 | 1,7400 | 1,7400 | 1,6700 | 1,7200 | 1,7200 | 2.255.911 |
| 26. Feb. 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7400 | 1,7400 | 6.404.013 |
| 23. Feb. 2024 | 1,7300 | 1,7400 | 1,7300 | 1,7400 | 1,7400 | 222.500 |
| 22. Feb. 2024 | 1,7500 | 1,7500 | 1,7400 | 1,7400 | 1,7400 | 330.750 |
| 21. Feb. 2024 | 1,7500 | 1,7500 | 1,7300 | 1,7300 | 1,7300 | 751.599 |
| 20. Feb. 2024 | 1,7200 | 1,7700 | 1,7200 | 1,7600 | 1,7600 | 4.879.756 |
| 16. Feb. 2024 | 1,4100 | 1,4100 | 1,3900 | 1,3900 | 1,3900 | 162.000 |
| 15. Feb. 2024 | 1,3700 | 1,4200 | 1,3700 | 1,4200 | 1,4200 | 397.300 |
| 14. Feb. 2024 | 1,3700 | 1,3800 | 1,3600 | 1,3600 | 1,3600 | 288.000 |
| 13. Feb. 2024 | 1,4000 | 1,4000 | 1,3700 | 1,3700 | 1,3700 | 125.831 |
| 12. Feb. 2024 | 1,3900 | 1,4000 | 1,3900 | 1,4000 | 1,4000 | 250.076 |
| 09. Feb. 2024 | 1,4000 | 1,4000 | 1,3900 | 1,3900 | 1,3900 | 33.200 |
| 08. Feb. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 62.400 |
| 07. Feb. 2024 | 1,4200 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 20.100 |
| 06. Feb. 2024 | 1,4000 | 1,4100 | 1,4000 | 1,4100 | 1,4100 | 161.100 |
| 05. Feb. 2024 | 1,4100 | 1,4100 | 1,4000 | 1,4000 | 1,4000 | 44.812 |
| 02. Feb. 2024 | 1,4300 | 1,4400 | 1,4100 | 1,4100 | 1,4100 | 156.796 |
| 01. Feb. 2024 | 1,4200 | 1,4500 | 1,4200 | 1,4400 | 1,4400 | 538.482 |
| 31. Jan. 2024 | 1,4200 | 1,4300 | 1,4050 | 1,4200 | 1,4200 | 182.004 |
| 30. Jan. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 815.572 |
| 29. Jan. 2024 | 1,4200 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 651.873 |
| 26. Jan. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4300 | 1,4300 | 542.450 |
| 25. Jan. 2024 | 1,4100 | 1,4200 | 1,4100 | 1,4100 | 1,4100 | 294.936 |
| 24. Jan. 2024 | 1,4100 | 1,4300 | 1,4100 | 1,4200 | 1,4200 | 157.769 |
| 23. Jan. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4000 | 1,4000 | 1.294.661 |
| 22. Jan. 2024 | 1,3900 | 1,4100 | 1,3900 | 1,4100 | 1,4100 | 265.041 |
| 19. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 89.600 |
| 18. Jan. 2024 | 1,3800 | 1,4000 | 1,3800 | 1,3900 | 1,3900 | 127.000 |
| 17. Jan. 2024 | 1,3800 | 1,3900 | 1,3600 | 1,3850 | 1,3850 | 375.700 |
| 16. Jan. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3800 | 1,3800 | 145.923 |
| 15. Jan. 2024 | 1,3900 | 1,4100 | 1,3800 | 1,4100 | 1,4100 | 222.990 |
| 12. Jan. 2024 | 1,3800 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 1.518.506 |
| 11. Jan. 2024 | 1,3900 | 1,3900 | 1,3800 | 1,3900 | 1,3900 | 478.493 |
| 10. Jan. 2024 | 1,4000 | 1,4000 | 1,3800 | 1,3800 | 1,3800 | 489.050 |
| 09. Jan. 2024 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 266.560 |
| 08. Jan. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3800 | 1,3800 | 346.153 |
| 05. Jan. 2024 | 1,3700 | 1,3900 | 1,3700 | 1,3900 | 1,3900 | 180.900 |
| 04. Jan. 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 360.365 |
| 03. Jan. 2024 | 1,3800 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 352.120 |
| 02. Jan. 2024 | 1,4000 | 1,4100 | 1,3800 | 1,3800 | 1,3800 | 383.822 |
| 29. Dez. 2023 | 1,3800 | 1,4100 | 1,3800 | 1,4000 | 1,4000 | 214.740 |
| 28. Dez. 2023 | 1,4200 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 193.081 |
| 27. Dez. 2023 | 1,4100 | 1,4300 | 1,4000 | 1,4300 | 1,4300 | 500.860 |
| 22. Dez. 2023 | 1,4300 | 1,4400 | 1,4200 | 1,4200 | 1,4200 | 391.900 |
| 21. Dez. 2023 | 1,4100 | 1,4400 | 1,4100 | 1,4300 | 1,4300 | 575.200 |
| 20. Dez. 2023 | 1,4300 | 1,4600 | 1,4200 | 1,4200 | 1,4200 | 1.290.970 |
| 19. Dez. 2023 | 1,4200 | 1,4600 | 1,4100 | 1,4600 | 1,4600 | 4.408.069 |
| 18. Dez. 2023 | 1,4000 | 1,4500 | 1,3800 | 1,4300 | 1,4300 | 6.274.159 |
| 15. Dez. 2023 | 1,1000 | 1,1300 | 1,0900 | 1,1300 | 1,1300 | 29.616 |
| 14. Dez. 2023 | 1,0900 | 1,1300 | 1,0700 | 1,1200 | 1,1200 | 20.104 |
| 13. Dez. 2023 | 1,0300 | 1,0700 | 1,0300 | 1,0700 | 1,0700 | 17.271 |
| 12. Dez. 2023 | 1,0200 | 1,0600 | 1,0200 | 1,0300 | 1,0300 | 57.096 |
| 11. Dez. 2023 | 1,0900 | 1,1200 | 1,0400 | 1,0400 | 1,0400 | 32.250 |
| 08. Dez. 2023 | 1,1000 | 1,1000 | 1,0500 | 1,0600 | 1,0600 | 27.450 |
| 07. Dez. 2023 | 1,1400 | 1,1400 | 1,1000 | 1,1100 | 1,1100 | 23.688 |
| 06. Dez. 2023 | 1,1700 | 1,1700 | 1,1400 | 1,1600 | 1,1600 | 34.543 |
| 05. Dez. 2023 | 1,2000 | 1,2000 | 1,1500 | 1,1700 | 1,1700 | 21.032 |
| 04. Dez. 2023 | 1,2800 | 1,2800 | 1,1900 | 1,2300 | 1,2300 | 128.236 |
| 01. Dez. 2023 | 1,2200 | 1,2200 | 1,1900 | 1,2200 | 1,2200 | 33.875 |
| 30. Nov. 2023 | 1,1900 | 1,2500 | 1,1800 | 1,2300 | 1,2300 | 84.163 |
| 29. Nov. 2023 | 1,1600 | 1,2200 | 1,1500 | 1,2100 | 1,2100 | 79.943 |
| 28. Nov. 2023 | 1,1000 | 1,1600 | 1,1000 | 1,1600 | 1,1600 | 104.901 |
| 27. Nov. 2023 | 1,0500 | 1,1300 | 1,0400 | 1,1000 | 1,1000 | 275.373 |
| 24. Nov. 2023 | 1,0100 | 1,0300 | 1,0100 | 1,0200 | 1,0200 | 4.500 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
