2,055$
-0,72%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 2,06 | 2,10 | 2,03 | 2,04 | -1,45% | 1.615.710,00 |
| 07.10.2026 | 2,12 | 2,12 | 2,07 | 2,07 | -4,61% | 661.602,00 |
| 06.10.2026 | 2,18 | 2,21 | 2,12 | 2,17 | 0,46% | 1.075.085,00 |
| 05.10.2026 | 2,19 | 2,20 | 2,13 | 2,16 | -0,92% | 967.795,00 |
| 02.10.2026 | 2,20 | 2,21 | 2,15 | 2,18 | 1,40% | 586.545,00 |
| 01.10.2026 | 2,21 | 2,21 | 2,14 | 2,15 | -2,71% | 1.415.222,00 |
| 30.09.2026 | 2,23 | 2,29 | 2,20 | 2,21 | -0,45% | 1.095.438,00 |
| 29.09.2026 | 2,26 | 2,27 | 2,18 | 2,22 | -0,89% | 1.380.091,00 |
| 28.09.2026 | 2,21 | 2,27 | 2,20 | 2,24 | -3,45% | 947.526,00 |
| 25.09.2026 | 2,37 | 2,39 | 2,30 | 2,32 | -1,28% | 687.765,00 |
| 24.09.2026 | 2,36 | 2,39 | 2,32 | 2,35 | -1,67% | 1.005.857,00 |
| 23.09.2026 | 2,45 | 2,50 | 2,36 | 2,39 | -5,16% | 1.950.676,00 |
| 22.09.2026 | 2,39 | 2,54 | 2,38 | 2,52 | 6,33% | 1.436.301,00 |
| 21.09.2026 | 2,43 | 2,44 | 2,36 | 2,37 | -2,07% | 843.451,00 |
| 18.09.2026 | 2,41 | 2,45 | 2,37 | 2,42 | 0,41% | 1.074.786,00 |
| 17.09.2026 | 2,33 | 2,42 | 2,31 | 2,41 | 7,11% | 1.120.269,00 |
| 16.09.2026 | 2,33 | 2,35 | 2,21 | 2,25 | -1,75% | 1.205.087,00 |
| 15.09.2026 | 2,33 | 2,35 | 2,22 | 2,29 | -1,72% | 1.674.889,00 |
| 14.09.2026 | 2,35 | 2,38 | 2,24 | 2,33 | -3,32% | 1.867.973,00 |
| 11.09.2026 | 2,45 | 2,48 | 2,41 | 2,41 | 0,84% | 1.002.522,00 |
| 10.09.2026 | 2,50 | 2,50 | 2,38 | 2,39 | -6,64% | 1.370.293,00 |
| 09.09.2026 | 2,55 | 2,58 | 2,52 | 2,56 | 2,40% | 1.078.842,00 |
| 08.09.2026 | 2,41 | 2,59 | 2,41 | 2,50 | 4,17% | 1.073.943,00 |
| 04.09.2026 | 2,36 | 2,41 | 2,34 | 2,40 | -0,41% | 795.016,00 |
| 03.09.2026 | 2,48 | 2,48 | 2,34 | 2,41 | -0,41% | 1.334.500,00 |
| 02.09.2026 | 2,43 | 2,48 | 2,38 | 2,42 | 2,54% | 895.817,00 |
| 01.09.2026 | 2,45 | 2,48 | 2,35 | 2,36 | -5,98% | 1.082.293,00 |
| 31.08.2026 | 2,50 | 2,56 | 2,48 | 2,51 | -0,40% | 706.091,00 |
| 28.08.2026 | 2,62 | 2,62 | 2,50 | 2,52 | -2,70% | 1.267.239,00 |
| 27.08.2026 | 2,58 | 2,63 | 2,55 | 2,59 | 0,78% | 728.040,00 |
| 26.08.2026 | 2,59 | 2,64 | 2,56 | 2,57 | -1,91% | 686.402,00 |
| 25.08.2026 | 2,55 | 2,63 | 2,51 | 2,62 | 2,75% | 615.630,00 |
| 24.08.2026 | 2,57 | 2,57 | 2,50 | 2,55 | 0,79% | 724.129,00 |
| 21.08.2026 | 2,50 | 2,58 | 2,50 | 2,53 | 3,27% | 1.556.194,00 |
| 20.08.2026 | 2,45 | 2,51 | 2,42 | 2,45 | -1,61% | 1.400.499,00 |
| 19.08.2026 | 2,45 | 2,52 | 2,44 | 2,49 | 5,51% | 910.816,00 |
| 18.08.2026 | 2,38 | 2,42 | 2,34 | 2,36 | -2,88% | 489.591,00 |
| 17.08.2026 | 2,41 | 2,51 | 2,41 | 2,43 | 1,25% | 1.356.413,00 |
| 14.08.2026 | 2,40 | 2,45 | 2,39 | 2,40 | 0,42% | 554.564,00 |
| 13.08.2026 | 2,38 | 2,41 | 2,35 | 2,39 | -0,42% | 767.612,00 |
| 12.08.2026 | 2,49 | 2,54 | 2,39 | 2,40 | -2,04% | 766.657,00 |
| 11.08.2026 | 2,46 | 2,48 | 2,42 | 2,45 | -0,41% | 1.023.786,00 |
| 10.08.2026 | 2,43 | 2,48 | 2,40 | 2,46 | 2,07% | 798.178,00 |
| 07.08.2026 | 2,43 | 2,46 | 2,38 | 2,41 | 3,43% | 1.240.838,00 |
| 06.08.2026 | 2,35 | 2,38 | 2,28 | 2,33 | 0,87% | 939.294,00 |
| 05.08.2026 | 2,31 | 2,35 | 2,29 | 2,31 | 4,52% | 1.195.451,00 |
| 04.08.2026 | 2,14 | 2,24 | 2,14 | 2,21 | 5,24% | 701.191,00 |
| 03.08.2026 | 2,05 | 2,11 | 2,03 | 2,10 | 2,94% | 733.883,00 |
| 31.07.2026 | 2,09 | 2,11 | 2,02 | 2,04 | -3,32% | 760.637,00 |
| 30.07.2026 | 2,07 | 2,11 | 2,06 | 2,11 | 4,46% | 784.056,00 |
| 29.07.2026 | 2,06 | 2,10 | 2,00 | 2,02 | -1,46% | 1.235.537,00 |
| 28.07.2026 | 2,11 | 2,12 | 2,01 | 2,05 | -5,09% | 1.095.254,00 |
| 27.07.2026 | 2,16 | 2,18 | 2,09 | 2,16 | 0,47% | 1.461.676,00 |
| 24.07.2026 | 2,16 | 2,21 | 2,11 | 2,15 | 0,00% | 1.470.747,00 |
| 23.07.2026 | 2,19 | 2,25 | 2,14 | 2,15 | -4,44% | 1.656.708,00 |
| 22.07.2026 | 2,24 | 2,31 | 2,23 | 2,25 | 2,27% | 1.389.236,00 |
| 21.07.2026 | 2,18 | 2,25 | 2,18 | 2,20 | 2,80% | 1.199.541,00 |
| 20.07.2026 | 2,13 | 2,16 | 2,12 | 2,14 | 0,47% | 1.614.662,00 |
| 17.07.2026 | 2,03 | 2,14 | 2,00 | 2,13 | 2,90% | 1.747.801,00 |
| 16.07.2026 | 2,13 | 2,13 | 2,04 | 2,07 | -4,61% | 1.097.060,00 |
| 15.07.2026 | 2,20 | 2,25 | 2,12 | 2,17 | -2,25% | 2.947.859,00 |
| 14.07.2026 | 2,22 | 2,26 | 2,19 | 2,22 | 3,74% | 1.077.598,00 |
| 13.07.2026 | 2,16 | 2,20 | 2,11 | 2,14 | -3,17% | 1.012.179,00 |
| 10.07.2026 | 2,20 | 2,24 | 2,18 | 2,21 | 0,45% | 1.508.147,00 |
| 09.07.2026 | 2,18 | 2,25 | 2,15 | 2,20 | 2,80% | 1.545.390,00 |
| 08.07.2026 | 2,10 | 2,15 | 2,05 | 2,14 | -0,47% | 1.849.278,00 |
| 07.07.2026 | 2,27 | 2,27 | 2,13 | 2,15 | -5,70% | 2.187.540,00 |
| 06.07.2026 | 2,33 | 2,34 | 2,25 | 2,28 | -0,87% | 1.779.686,00 |
| 02.07.2026 | 2,30 | 2,37 | 2,25 | 2,30 | 3,14% | 2.839.352,00 |
| 01.07.2026 | 2,26 | 2,33 | 2,22 | 2,23 | -0,45% | 1.104.622,00 |
| 30.06.2026 | 2,22 | 2,28 | 2,20 | 2,24 | 0,90% | 1.428.536,00 |
| 29.06.2026 | 2,24 | 2,24 | 2,16 | 2,22 | 0,91% | 1.307.808,00 |
| 26.06.2026 | 2,19 | 2,26 | 2,16 | 2,20 | 1,38% | 2.141.903,00 |
| 25.06.2026 | 2,13 | 2,20 | 2,10 | 2,17 | 3,83% | 4.072.902,00 |
| 24.06.2026 | 2,11 | 2,15 | 2,04 | 2,09 | -5,00% | 3.026.533,00 |
| 23.06.2026 | 2,25 | 2,26 | 2,18 | 2,20 | -5,58% | 1.152.921,00 |
| 22.06.2026 | 2,36 | 2,36 | 2,28 | 2,33 | -1,69% | 1.247.094,00 |
| 18.06.2026 | 2,54 | 2,56 | 2,35 | 2,37 | -6,32% | 2.479.086,00 |
| 17.06.2026 | 2,56 | 2,64 | 2,49 | 2,53 | -1,94% | 2.310.788,00 |
| 16.06.2026 | 2,56 | 2,64 | 2,52 | 2,58 | 0,78% | 1.341.919,00 |
| 15.06.2026 | 2,60 | 2,66 | 2,54 | 2,56 | 5,79% | 1.427.322,00 |
| 12.06.2026 | 2,40 | 2,46 | 2,37 | 2,42 | 2,11% | 1.918.797,00 |
| 11.06.2026 | 2,25 | 2,38 | 2,24 | 2,37 | 5,33% | 2.004.712,00 |
| 10.06.2026 | 2,25 | 2,32 | 2,25 | 2,25 | -3,43% | 2.017.368,00 |
| 09.06.2026 | 2,50 | 2,53 | 2,26 | 2,33 | -5,67% | 2.302.614,00 |
| 08.06.2026 | 2,57 | 2,62 | 2,46 | 2,47 | -0,40% | 1.113.304,00 |
| 05.06.2026 | 2,86 | 2,87 | 2,47 | 2,48 | -15,36% | 2.522.690,00 |
| 04.06.2026 | 2,94 | 3,03 | 2,90 | 2,93 | 1,03% | 1.849.450,00 |
| 03.06.2026 | 2,97 | 2,97 | 2,87 | 2,90 | -3,33% | 1.590.136,00 |
| 02.06.2026 | 2,94 | 3,03 | 2,91 | 3,00 | 2,74% | 2.474.373,00 |
| 01.06.2026 | 2,92 | 2,96 | 2,85 | 2,92 | -2,01% | 1.709.158,00 |
| 29.05.2026 | 2,90 | 3,02 | 2,88 | 2,98 | 1,71% | 2.146.884,00 |
| 28.05.2026 | 2,82 | 2,99 | 2,79 | 2,93 | 3,90% | 1.520.545,00 |
| 27.05.2026 | 2,84 | 2,89 | 2,80 | 2,82 | -2,08% | 2.109.210,00 |
| 26.05.2026 | 2,77 | 2,91 | 2,77 | 2,88 | 5,88% | 1.428.906,00 |
| 22.05.2026 | 2,72 | 2,76 | 2,69 | 2,72 | 0,37% | 1.143.147,00 |
| 21.05.2026 | 2,63 | 2,79 | 2,63 | 2,71 | 0,37% | 1.255.916,00 |
| 20.05.2026 | 2,66 | 2,72 | 2,62 | 2,70 | 2,66% | 1.593.865,00 |
| 19.05.2026 | 2,73 | 2,75 | 2,59 | 2,63 | -4,01% | 1.807.249,00 |
| 18.05.2026 | 2,83 | 2,84 | 2,71 | 2,74 | -2,14% | 2.013.615,00 |