Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,10 | 1,12 | 1,07 | 1,12 | 1,82% | 251.209,00 |
| 24.04.2025 | 1,15 | 1,17 | 1,09 | 1,10 | -3,51% | 1.069.333,00 |
| 23.04.2025 | 1,14 | 1,17 | 1,13 | 1,14 | 0,88% | 227.757,00 |
| 22.04.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -0,88% | 251.069,00 |
| 21.04.2025 | 1,24 | 1,25 | 1,12 | 1,14 | -5,79% | 663.420,00 |
| 17.04.2025 | 1,33 | 1,33 | 1,19 | 1,21 | -7,63% | 678.332,00 |
| 16.04.2025 | 1,20 | 1,35 | 1,19 | 1,31 | 9,17% | 1.399.161,00 |
| 15.04.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 6,19% | 226.848,00 |
| 14.04.2025 | 1,17 | 1,17 | 1,09 | 1,13 | 4,63% | 369.935,00 |
| 11.04.2025 | 1,05 | 1,09 | 1,03 | 1,08 | 6,93% | 322.015,00 |
| 10.04.2025 | 1,00 | 1,03 | 0,97 | 1,01 | 4,77% | 312.274,00 |
| 09.04.2025 | 0,92 | 1,00 | 0,90 | 0,96 | 5,93% | 559.722,00 |
| 08.04.2025 | 0,98 | 0,99 | 0,91 | 0,91 | -3,19% | 334.096,00 |
| 07.04.2025 | 0,97 | 1,00 | 0,91 | 0,94 | -3,09% | 445.139,00 |
| 04.04.2025 | 1,06 | 1,06 | 0,97 | 0,97 | -10,19% | 657.379,00 |
| 03.04.2025 | 1,09 | 1,10 | 1,06 | 1,08 | -1,82% | 376.687,00 |
| 02.04.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -2,65% | 93.395,00 |
| 01.04.2025 | 1,15 | 1,15 | 1,11 | 1,13 | -0,44% | 204.367,00 |
| 31.03.2025 | 1,17 | 1,18 | 1,11 | 1,14 | -2,99% | 282.672,00 |
| 28.03.2025 | 1,20 | 1,20 | 1,15 | 1,17 | 0,00% | 298.998,00 |
| 27.03.2025 | 1,15 | 1,19 | 1,14 | 1,17 | 1,74% | 238.924,00 |
| 26.03.2025 | 1,21 | 1,21 | 1,14 | 1,15 | -4,96% | 164.559,00 |
| 25.03.2025 | 1,13 | 1,21 | 1,13 | 1,21 | 6,14% | 314.468,00 |
| 24.03.2025 | 1,14 | 1,15 | 1,11 | 1,14 | 0,88% | 182.194,00 |
| 21.03.2025 | 1,16 | 1,16 | 1,11 | 1,13 | -1,74% | 175.529,00 |
| 20.03.2025 | 1,13 | 1,16 | 1,13 | 1,15 | 1,77% | 198.982,00 |
| 19.03.2025 | 1,10 | 1,15 | 1,10 | 1,13 | 4,63% | 366.798,00 |
| 18.03.2025 | 1,08 | 1,10 | 1,06 | 1,08 | 1,41% | 510.556,00 |
| 17.03.2025 | 1,03 | 1,08 | 1,03 | 1,07 | 2,90% | 230.691,00 |
| 14.03.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -2,36% | 132.866,00 |
| 13.03.2025 | 1,03 | 1,07 | 1,02 | 1,06 | 2,91% | 269.300,00 |
| 12.03.2025 | 1,00 | 1,06 | 1,00 | 1,03 | 0,00% | 203.799,00 |
| 11.03.2025 | 0,99 | 1,05 | 0,98 | 1,03 | 4,04% | 110.588,00 |
| 10.03.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -2,94% | 271.512,00 |
| 07.03.2025 | 1,01 | 1,02 | 0,98 | 1,02 | 0,99% | 397.024,00 |
| 06.03.2025 | 1,04 | 1,04 | 0,99 | 1,01 | -1,94% | 430.948,00 |
| 05.03.2025 | 1,01 | 1,05 | 1,01 | 1,03 | 0,98% | 343.321,00 |
| 04.03.2025 | 1,03 | 1,03 | 1,01 | 1,02 | -1,92% | 154.483,00 |
| 03.03.2025 | 1,06 | 1,09 | 1,03 | 1,04 | -0,95% | 180.702,00 |
| 28.02.2025 | 1,05 | 1,05 | 1,03 | 1,05 | 0,00% | 184.691,00 |
| 27.02.2025 | 1,06 | 1,06 | 1,03 | 1,05 | 0,00% | 144.981,00 |
| 26.02.2025 | 1,05 | 1,07 | 1,04 | 1,05 | -0,94% | 134.207,00 |
| 25.02.2025 | 1,04 | 1,06 | 1,02 | 1,06 | 2,91% | 206.266,00 |
| 24.02.2025 | 1,06 | 1,06 | 1,02 | 1,03 | -3,74% | 215.325,00 |
| 21.02.2025 | 1,06 | 1,10 | 1,01 | 1,07 | 1,90% | 1.068.960,00 |
| 20.02.2025 | 1,04 | 1,05 | 1,00 | 1,05 | 2,94% | 617.453,00 |
| 19.02.2025 | 1,05 | 1,06 | 1,00 | 1,02 | -0,97% | 1.033.004,00 |
| 18.02.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -7,21% | 940.673,00 |
| 14.02.2025 | 1,14 | 1,14 | 1,09 | 1,11 | -1,77% | 203.320,00 |
| 13.02.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 4,63% | 263.834,00 |
| 12.02.2025 | 1,11 | 1,13 | 1,07 | 1,08 | -2,70% | 328.439,00 |
| 11.02.2025 | 1,14 | 1,14 | 1,08 | 1,11 | -3,48% | 514.441,00 |
| 10.02.2025 | 1,13 | 1,15 | 1,10 | 1,15 | 5,50% | 181.649,00 |
| 07.02.2025 | 1,07 | 1,13 | 1,07 | 1,09 | 0,00% | 239.070,00 |
| 06.02.2025 | 1,08 | 1,09 | 1,05 | 1,09 | 2,35% | 319.324,00 |
| 05.02.2025 | 1,06 | 1,09 | 1,04 | 1,07 | 0,47% | 214.404,00 |
| 04.02.2025 | 1,03 | 1,06 | 1,00 | 1,06 | 4,95% | 209.202,00 |
| 03.02.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -2,88% | 280.950,00 |
| 31.01.2025 | 1,04 | 1,05 | 1,01 | 1,04 | 0,97% | 184.870,00 |
| 30.01.2025 | 1,01 | 1,04 | 1,01 | 1,03 | 1,98% | 107.185,00 |
| 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 |