Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -2,88% | 134.732,00 |
| 28.01.2025 | 1,03 | 1,04 | 0,99 | 1,04 | 2,97% | 185.318,00 |
| 27.01.2025 | 1,01 | 1,02 | 0,99 | 1,01 | 0,00% | 148.266,00 |
| 24.01.2025 | 1,02 | 1,03 | 1,00 | 1,01 | 0,00% | 185.628,00 |
| 23.01.2025 | 1,03 | 1,05 | 1,01 | 1,01 | -0,98% | 163.474,00 |
| 22.01.2025 | 1,06 | 1,06 | 1,01 | 1,02 | -3,77% | 212.020,00 |
| 21.01.2025 | 1,05 | 1,06 | 0,99 | 1,06 | 4,95% | 311.147,00 |
| 17.01.2025 | 1,03 | 1,03 | 1,00 | 1,01 | 1,00% | 496.346,00 |
| 16.01.2025 | 1,07 | 1,07 | 0,99 | 1,00 | -1,96% | 991.591,00 |
| 15.01.2025 | 1,07 | 1,08 | 1,01 | 1,02 | -5,56% | 698.855,00 |
| 14.01.2025 | 1,12 | 1,12 | 1,05 | 1,08 | -0,92% | 120.375,00 |
| 13.01.2025 | 1,12 | 1,12 | 1,06 | 1,09 | -3,54% | 259.536,00 |
| 10.01.2025 | 1,08 | 1,13 | 1,07 | 1,13 | 5,12% | 192.205,00 |
| 08.01.2025 | 1,09 | 1,09 | 1,05 | 1,08 | -1,83% | 257.510,00 |
| 07.01.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -0,45% | 161.816,00 |
| 06.01.2025 | 1,11 | 1,13 | 1,09 | 1,10 | 0,00% | 179.486,00 |
| 03.01.2025 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | 68.896,00 |
| 02.01.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 4,76% | 136.540,00 |
| 31.12.2024 | 1,04 | 1,07 | 1,02 | 1,05 | 0,96% | 901.588,00 |
| 30.12.2024 | 1,06 | 1,07 | 1,04 | 1,04 | -0,95% | 371.813,00 |
| 27.12.2024 | 1,01 | 1,05 | 1,01 | 1,05 | 3,96% | 64.187,00 |
| 26.12.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -2,42% | 84.604,00 |
| 24.12.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 2,48% | 47.810,00 |
| 23.12.2024 | 1,04 | 1,04 | 1,01 | 1,01 | -2,88% | 89.874,00 |
| 20.12.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 2,97% | 212.917,00 |
| 19.12.2024 | 0,99 | 1,04 | 0,99 | 1,01 | -1,46% | 286.208,00 |
| 18.12.2024 | 1,07 | 1,08 | 1,00 | 1,03 | -5,96% | 566.022,00 |
| 17.12.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 2,83% | 171.005,00 |
| 16.12.2024 | 1,03 | 1,09 | 1,03 | 1,06 | 0,95% | 263.609,00 |
| 13.12.2024 | 1,09 | 1,10 | 1,05 | 1,05 | -3,67% | 195.214,00 |
| 12.12.2024 | 1,11 | 1,11 | 1,07 | 1,09 | 0,00% | 306.723,00 |
| 11.12.2024 | 1,13 | 1,14 | 1,09 | 1,09 | -3,54% | 251.413,00 |
| 10.12.2024 | 1,13 | 1,13 | 1,09 | 1,13 | 1,80% | 224.990,00 |
| 09.12.2024 | 1,19 | 1,19 | 1,09 | 1,11 | 1,83% | 263.982,00 |
| 06.12.2024 | 1,12 | 1,12 | 1,08 | 1,09 | 0,93% | 112.834,00 |
| 05.12.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,82% | 185.035,00 |
| 04.12.2024 | 1,11 | 1,11 | 1,09 | 1,10 | 0,92% | 102.368,00 |
| 03.12.2024 | 1,08 | 1,10 | 1,08 | 1,09 | 0,46% | 100.607,00 |
| 02.12.2024 | 1,11 | 1,11 | 1,07 | 1,09 | -2,25% | 202.586,00 |
| 29.11.2024 | 1,12 | 1,13 | 1,11 | 1,11 | -0,45% | 25.412,00 |
| 27.11.2024 | 1,14 | 1,14 | 1,11 | 1,12 | -0,45% | 107.635,00 |
| 26.11.2024 | 1,15 | 1,15 | 1,12 | 1,12 | -0,88% | 44.759,00 |
| 25.11.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -0,44% | 166.377,00 |
| 22.11.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -0,44% | 136.749,00 |
| 21.11.2024 | 1,15 | 1,16 | 1,12 | 1,14 | 0,88% | 86.938,00 |
| 20.11.2024 | 1,15 | 1,15 | 1,11 | 1,13 | -1,74% | 161.251,00 |
| 19.11.2024 | 1,17 | 1,17 | 1,13 | 1,15 | -1,71% | 183.444,00 |
| 18.11.2024 | 1,31 | 1,31 | 1,17 | 1,17 | -9,30% | 233.775,00 |
| 15.11.2024 | 1,25 | 1,31 | 1,22 | 1,29 | 1,57% | 4.985.843,00 |
| 14.11.2024 | 1,24 | 1,29 | 1,23 | 1,27 | -0,78% | 833.878,00 |
| 13.11.2024 | 1,16 | 1,28 | 1,13 | 1,28 | 11,30% | 772.594,00 |
| 12.11.2024 | 1,15 | 1,18 | 1,13 | 1,15 | 0,88% | 281.643,00 |
| 11.11.2024 | 1,12 | 1,17 | 1,08 | 1,14 | 0,00% | 220.341,00 |
| 08.11.2024 | 1,17 | 1,17 | 1,14 | 1,14 | -1,30% | 55.993,00 |
| 07.11.2024 | 1,16 | 1,16 | 1,14 | 1,16 | -0,43% | 85.115,00 |
| 06.11.2024 | 1,09 | 1,17 | 1,09 | 1,16 | 3,11% | 187.304,00 |
| 05.11.2024 | 1,10 | 1,14 | 1,09 | 1,13 | 2,74% | 103.660,00 |
| 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 |