Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 |