Deutsche Märkte schließen in 59 Minuten

Osisko Mining Inc. (OSK.TO)

Toronto - Toronto Echtzeitpreis. Währung in CAD
Zur Watchlist hinzufügen
3,0750+0,0350 (+1,15%)
Ab 10:30AM EDT. Markt geöffnet.
Zeitraum:
25. Apr. 2023 - 25. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CADDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Apr. 20243,04003,08003,02003,07503,0750168.583
24. Apr. 20243,15003,16003,00003,04003,0400885.600
23. Apr. 20243,15003,22503,09003,17003,17001.022.600
22. Apr. 20243,06003,22003,00003,19003,19002.168.000
19. Apr. 20243,06003,24003,05003,21003,21001.942.000
18. Apr. 20243,01003,10002,93003,06003,0600993.700
17. Apr. 20242,96003,04502,95502,99002,99001.336.600
16. Apr. 20242,89002,98002,85002,95002,9500858.000
15. Apr. 20242,96002,97002,83002,92002,9200878.700
12. Apr. 20243,05003,14002,93502,95002,95002.386.000
11. Apr. 20242,95003,01002,90003,00003,0000626.600
10. Apr. 20242,90002,99002,87002,94002,9400763.400
09. Apr. 20243,00003,03002,92002,99002,9900842.500
08. Apr. 20243,02003,04002,91502,98002,9800768.700
05. Apr. 20242,98003,05002,96003,00003,0000885.400
04. Apr. 20243,06003,07502,96002,97002,97001.220.600
03. Apr. 20242,84003,05002,82003,02003,02001.674.000
02. Apr. 20242,81002,86002,80002,85002,8500919.600
01. Apr. 20242,82002,85002,74002,80002,8000750.700
28. März 20242,75002,80002,72002,78002,78001.445.700
27. März 20242,66002,73002,64002,72002,7200403.800
26. März 20242,74002,75002,62502,63002,6300738.600
25. März 20242,74002,79002,67002,67002,6700326.400
22. März 20242,82002,85002,70502,72002,7200914.800
21. März 20242,93002,95002,82002,86002,86001.704.500
20. März 20242,78002,90002,77002,88002,8800972.100
19. März 20242,79002,85002,74502,80002,8000958.600
18. März 20242,86002,86002,79002,81002,8100571.500
15. März 20242,80002,92002,79502,86002,86003.908.100
14. März 20242,83002,86502,78002,80002,80001.228.100
13. März 20242,71002,90002,69002,85002,85001.355.000
12. März 20242,82002,83002,69002,70002,70001.051.300
11. März 20242,78002,91002,77002,86002,86001.241.200
08. März 20242,82002,82002,75002,79002,79001.148.300
07. März 20242,83002,85002,78002,82002,82001.005.400
06. März 20242,80002,85002,76002,81002,81001.213.000
05. März 20242,61002,79002,60002,76002,76001.536.800
04. März 20242,65002,70002,63002,65002,65001.242.600
01. März 20242,50002,63002,45002,63002,63001.189.300
29. Feb. 20242,49002,51502,44002,48002,48001.279.100
28. Feb. 20242,43002,47502,43002,46002,4600581.700
27. Feb. 20242,46002,47502,43502,45002,4500314.800
26. Feb. 20242,46002,49502,43502,46002,4600597.100
23. Feb. 20242,44002,50002,41502,46002,4600723.600
22. Feb. 20242,50002,51002,42002,42002,42001.024.400
21. Feb. 20242,54002,54002,47002,52002,5200458.400
20. Feb. 20242,55002,57002,49002,55002,5500443.000
16. Feb. 20242,50002,56002,46502,53002,5300586.000
15. Feb. 20242,48002,53002,46002,52002,5200456.700
14. Feb. 20242,46002,51002,42002,45002,4500533.000
13. Feb. 20242,51002,54002,42002,47002,47001.459.000
12. Feb. 20242,47002,60002,47002,57002,5700732.700
09. Feb. 20242,54002,56002,49002,49002,4900847.200
08. Feb. 20242,57002,61002,53002,53002,5300428.300
07. Feb. 20242,62002,70002,56002,59002,59001.419.100
06. Feb. 20242,57002,63002,53002,62002,6200758.500
05. Feb. 20242,50002,60002,44002,57002,57001.144.300
02. Feb. 20242,48002,54002,44002,51002,5100644.600
01. Feb. 20242,44002,55002,43502,54002,54001.085.200
31. Jan. 20242,53002,57002,41002,42002,42001.028.100
30. Jan. 20242,51002,53002,48002,51002,5100919.400
29. Jan. 20242,50002,54002,47502,49002,4900890.300
26. Jan. 20242,51002,52502,48002,48002,4800458.500
25. Jan. 20242,55002,55002,49002,51002,5100875.700
24. Jan. 20242,60002,62002,52002,53002,5300859.700
23. Jan. 20242,52002,58002,51002,56002,5600558.500
22. Jan. 20242,55002,57002,51002,51002,5100418.800
19. Jan. 20242,55002,59002,51002,57002,5700619.100
18. Jan. 20242,59002,59002,51002,54002,5400627.500
17. Jan. 20242,58002,58002,52002,56002,5600766.400
16. Jan. 20242,70002,71002,57502,59002,5900813.200
15. Jan. 20242,65002,75002,65002,72002,7200576.700
12. Jan. 20242,60002,69002,60002,68002,68002.024.200
11. Jan. 20242,53002,56002,50502,54002,5400982.500
10. Jan. 20242,55002,58002,47002,52002,52001.244.600
09. Jan. 20242,61002,64002,55002,57002,57001.309.900
08. Jan. 20242,61002,65502,59002,60002,6000922.500
05. Jan. 20242,60002,68002,59002,65002,65001.048.400
04. Jan. 20242,61002,65002,58002,60002,60001.452.300
03. Jan. 20242,70002,71002,61002,61002,61001.426.600
02. Jan. 20242,69002,77002,68502,76002,76001.044.000
29. Dez. 20232,62002,69002,61002,67002,6700699.100
28. Dez. 20232,68002,71002,61002,63002,6300635.400
27. Dez. 20232,66002,68002,61502,66002,6600764.300
22. Dez. 20232,68002,82002,64002,64002,64001.926.000
21. Dez. 20232,60002,64502,58002,62002,6200956.000
20. Dez. 20232,70002,73002,55002,58002,58001.243.900
19. Dez. 20232,54002,71002,50002,70002,70003.574.100
18. Dez. 20232,56002,60002,50002,54002,54001.577.600
15. Dez. 20232,59002,59002,46002,53002,53002.867.100
14. Dez. 20232,67002,73002,54002,56002,56004.563.500
13. Dez. 20232,65002,85002,63002,85002,85001.032.700
12. Dez. 20232,76002,76002,62502,66002,6600679.100
11. Dez. 20232,74002,77502,68002,77002,7700518.200
08. Dez. 20232,78002,83502,73002,78002,7800642.800
07. Dez. 20233,00003,05002,82002,83002,8300827.800
06. Dez. 20232,97003,07002,95002,99002,99001.282.300
05. Dez. 20232,94003,01002,90002,96002,9600790.600
04. Dez. 20232,95002,99502,84502,95002,95001.874.800
01. Dez. 20232,84003,00002,80003,00003,0000894.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...