Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,08 | 1,12 | 1,08 | 1,10 | 1,39% | 121.421,00 |
| 01.11.2024 | 1,07 | 1,11 | 1,07 | 1,08 | 0,93% | 111.988,00 |
| 31.10.2024 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | 152.917,00 |
| 30.10.2024 | 1,14 | 1,14 | 1,08 | 1,08 | -5,26% | 266.482,00 |
| 29.10.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -0,87% | 88.831,00 |
| 28.10.2024 | 1,16 | 1,16 | 1,13 | 1,15 | 0,88% | 163.774,00 |
| 25.10.2024 | 1,15 | 1,17 | 1,13 | 1,14 | -2,15% | 96.886,00 |
| 24.10.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,43% | 59.814,00 |
| 23.10.2024 | 1,18 | 1,18 | 1,13 | 1,17 | 0,00% | 448.486,00 |
| 22.10.2024 | 1,22 | 1,22 | 1,16 | 1,17 | -4,10% | 420.206,00 |
| 21.10.2024 | 1,22 | 1,22 | 1,17 | 1,22 | 1,67% | 196.981,00 |
| 18.10.2024 | 1,19 | 1,24 | 1,18 | 1,20 | 1,69% | 613.433,00 |
| 17.10.2024 | 1,19 | 1,20 | 1,17 | 1,18 | 0,00% | 108.621,00 |
| 16.10.2024 | 1,22 | 1,22 | 1,17 | 1,18 | -3,28% | 371.490,00 |
| 15.10.2024 | 1,23 | 1,23 | 1,20 | 1,22 | -0,81% | 59.422,00 |
| 14.10.2024 | 1,21 | 1,24 | 1,21 | 1,23 | 1,65% | 91.280,00 |
| 11.10.2024 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | 38.826,00 |
| 10.10.2024 | 1,21 | 1,23 | 1,20 | 1,21 | -0,82% | 42.927,00 |
| 09.10.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 0,83% | 93.076,00 |
| 08.10.2024 | 1,24 | 1,24 | 1,19 | 1,21 | -2,42% | 81.416,00 |
| 07.10.2024 | 1,24 | 1,24 | 1,20 | 1,24 | 1,64% | 73.768,00 |
| 04.10.2024 | 1,21 | 1,23 | 1,21 | 1,22 | 0,83% | 81.268,00 |
| 03.10.2024 | 1,22 | 1,23 | 1,20 | 1,21 | -1,63% | 39.188,00 |
| 02.10.2024 | 1,24 | 1,25 | 1,21 | 1,23 | 0,00% | 86.380,00 |
| 01.10.2024 | 1,20 | 1,25 | 1,20 | 1,23 | 2,50% | 70.733,00 |
| 30.09.2024 | 1,25 | 1,27 | 1,18 | 1,20 | -5,51% | 154.035,00 |
| 27.09.2024 | 1,25 | 1,28 | 1,23 | 1,27 | 0,79% | 153.754,00 |
| 26.09.2024 | 1,26 | 1,29 | 1,22 | 1,26 | 0,00% | 302.027,00 |
| 25.09.2024 | 1,27 | 1,29 | 1,24 | 1,26 | -1,56% | 222.048,00 |
| 24.09.2024 | 1,28 | 1,31 | 1,28 | 1,28 | 0,00% | 129.704,00 |
| 23.09.2024 | 1,26 | 1,28 | 1,25 | 1,28 | 2,40% | 339.921,00 |
| 20.09.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -0,79% | 209.787,00 |
| 19.09.2024 | 1,24 | 1,26 | 1,21 | 1,26 | 5,00% | 378.594,00 |
| 18.09.2024 | 1,18 | 1,23 | 1,17 | 1,20 | 0,84% | 575.823,00 |
| 17.09.2024 | 1,19 | 1,20 | 1,17 | 1,19 | 0,85% | 141.804,00 |
| 16.09.2024 | 1,14 | 1,19 | 1,12 | 1,18 | 3,51% | 273.028,00 |
| 13.09.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 1,79% | 111.040,00 |
| 12.09.2024 | 1,15 | 1,16 | 1,10 | 1,12 | -2,18% | 123.418,00 |
| 11.09.2024 | 1,13 | 1,15 | 1,12 | 1,15 | 3,15% | 26.836,00 |
| 10.09.2024 | 1,14 | 1,14 | 1,11 | 1,11 | -3,48% | 74.445,00 |
| 09.09.2024 | 1,12 | 1,15 | 1,10 | 1,15 | 2,68% | 98.554,00 |
| 06.09.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -3,45% | 154.807,00 |
| 05.09.2024 | 1,17 | 1,17 | 1,13 | 1,16 | 0,87% | 64.660,00 |
| 04.09.2024 | 1,12 | 1,17 | 1,12 | 1,15 | 1,77% | 111.383,00 |
| 03.09.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,74% | 100.606,00 |
| 30.08.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | 71.301,00 |
| 29.08.2024 | 1,14 | 1,14 | 1,12 | 1,14 | 0,88% | 103.411,00 |
| 28.08.2024 | 1,14 | 1,14 | 1,11 | 1,13 | -0,88% | 69.574,00 |
| 27.08.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 2,70% | 49.016,00 |
| 26.08.2024 | 1,12 | 1,14 | 1,11 | 1,11 | -1,77% | 73.332,00 |
| 23.08.2024 | 1,11 | 1,13 | 1,10 | 1,13 | 1,80% | 84.329,00 |
| 22.08.2024 | 1,13 | 1,14 | 1,11 | 1,11 | -4,31% | 73.212,00 |
| 21.08.2024 | 1,17 | 1,17 | 1,13 | 1,16 | 0,00% | 145.288,00 |
| 20.08.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -2,52% | 236.238,00 |
| 19.08.2024 | 1,19 | 1,20 | 1,16 | 1,19 | 0,00% | 159.200,00 |
| 16.08.2024 | 1,18 | 1,19 | 1,16 | 1,19 | 0,00% | 524.373,00 |
| 15.08.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 5,31% | 503.690,00 |
| 14.08.2024 | 1,12 | 1,13 | 1,11 | 1,13 | 0,89% | 129.205,00 |
| 13.08.2024 | 1,13 | 1,13 | 1,10 | 1,12 | 2,75% | 53.620,00 |
| 12.08.2024 | 1,06 | 1,09 | 1,06 | 1,09 | 3,81% | 70.478,00 |
| 09.08.2024 | 1,06 | 1,07 | 1,05 | 1,05 | -0,94% | 166.597,00 |
| 08.08.2024 | 1,07 | 1,07 | 1,05 | 1,06 | 0,95% | 40.019,00 |
| 07.08.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -1,87% | 432.028,00 |
| 06.08.2024 | 1,05 | 1,07 | 1,05 | 1,07 | 1,90% | 131.270,00 |
| 05.08.2024 | 1,04 | 1,06 | 1,00 | 1,05 | 0,00% | 206.620,00 |
| 02.08.2024 | 1,10 | 1,10 | 1,04 | 1,05 | -4,55% | 273.201,00 |
| 01.08.2024 | 1,14 | 1,14 | 1,09 | 1,10 | -2,65% | 549.256,00 |
| 31.07.2024 | 1,15 | 1,15 | 1,12 | 1,13 | 0,89% | 105.483,00 |
| 30.07.2024 | 1,12 | 1,13 | 1,10 | 1,12 | 0,00% | 187.415,00 |
| 29.07.2024 | 1,11 | 1,13 | 1,10 | 1,12 | 0,00% | 312.350,00 |
| 26.07.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | 785.235,00 |
| 25.07.2024 | 1,09 | 1,09 | 1,04 | 1,09 | 0,93% | 266.936,00 |
| 24.07.2024 | 1,12 | 1,12 | 1,08 | 1,08 | -1,82% | 118.356,00 |
| 23.07.2024 | 1,13 | 1,14 | 1,08 | 1,10 | -2,65% | 182.026,00 |
| 22.07.2024 | 1,11 | 1,14 | 1,08 | 1,13 | 3,67% | 270.963,00 |
| 19.07.2024 | 1,10 | 1,13 | 1,08 | 1,09 | -0,91% | 97.983,00 |
| 18.07.2024 | 1,18 | 1,18 | 1,07 | 1,10 | -5,58% | 368.947,00 |
| 17.07.2024 | 1,23 | 1,23 | 1,14 | 1,17 | -4,51% | 130.940,00 |
| 16.07.2024 | 1,19 | 1,23 | 1,15 | 1,22 | 3,39% | 199.040,00 |
| 15.07.2024 | 1,20 | 1,20 | 1,15 | 1,18 | 0,00% | 83.711,00 |
| 12.07.2024 | 1,16 | 1,20 | 1,16 | 1,18 | 1,72% | 145.188,00 |
| 11.07.2024 | 1,17 | 1,18 | 1,15 | 1,16 | 0,00% | 89.987,00 |
| 10.07.2024 | 1,19 | 1,19 | 1,14 | 1,16 | -1,69% | 142.047,00 |
| 09.07.2024 | 1,17 | 1,18 | 1,14 | 1,18 | 3,51% | 121.894,00 |
| 08.07.2024 | 1,19 | 1,20 | 1,12 | 1,14 | -4,36% | 297.796,00 |
| 05.07.2024 | 1,19 | 1,22 | 1,18 | 1,19 | 0,17% | 92.014,00 |
| 03.07.2024 | 1,14 | 1,21 | 1,14 | 1,19 | 4,20% | 148.330,00 |
| 02.07.2024 | 1,16 | 1,16 | 1,13 | 1,14 | -0,70% | 63.641,00 |
| 01.07.2024 | 1,16 | 1,17 | 1,14 | 1,15 | 0,00% | 74.608,00 |
| 28.06.2024 | 1,16 | 1,16 | 1,14 | 1,15 | -0,86% | 97.686,00 |
| 27.06.2024 | 1,18 | 1,18 | 1,15 | 1,16 | 0,87% | 83.828,00 |
| 26.06.2024 | 1,18 | 1,18 | 1,13 | 1,15 | -0,86% | 104.427,00 |
| 25.06.2024 | 1,24 | 1,24 | 1,12 | 1,16 | -5,69% | 635.578,00 |
| 24.06.2024 | 1,25 | 1,26 | 1,20 | 1,23 | -1,60% | 210.796,00 |
| 21.06.2024 | 1,34 | 1,34 | 1,22 | 1,25 | -3,85% | 192.354,00 |
| 20.06.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 5,69% | 194.178,00 |
| 18.06.2024 | 1,22 | 1,25 | 1,21 | 1,23 | 0,00% | 152.866,00 |
| 17.06.2024 | 1,23 | 1,23 | 1,20 | 1,23 | 0,82% | 123.305,00 |
| 14.06.2024 | 1,24 | 1,24 | 1,21 | 1,22 | -0,81% | 103.778,00 |
| 13.06.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,81% | 97.764,00 |