105,710$
-1,91%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 108,24 | 108,68 | 104,52 | 105,71 | -1,91% | 1.462.301,00 |
| 12.11.2025 | 104,58 | 108,50 | 103,68 | 107,77 | 3,54% | 1.886.372,00 |
| 11.11.2025 | 103,05 | 104,48 | 101,88 | 104,09 | 1,74% | 1.322.129,00 |
| 10.11.2025 | 102,59 | 103,00 | 100,88 | 102,31 | 3,28% | 2.377.061,00 |
| 07.11.2025 | 97,29 | 99,86 | 96,14 | 99,06 | 2,89% | 1.634.598,00 |
| 06.11.2025 | 96,90 | 98,00 | 96,00 | 96,28 | -0,23% | 1.838.082,00 |
| 05.11.2025 | 96,00 | 97,24 | 95,59 | 96,50 | 2,26% | 1.584.372,00 |
| 04.11.2025 | 94,97 | 96,36 | 94,28 | 94,37 | -2,90% | 2.070.127,00 |
| 03.11.2025 | 96,52 | 97,24 | 95,38 | 97,19 | 0,69% | 1.367.959,00 |
| 31.10.2025 | 98,25 | 98,72 | 96,48 | 96,52 | -1,58% | 5.240.657,00 |
| 30.10.2025 | 94,55 | 98,24 | 94,54 | 98,07 | 3,04% | 2.218.983,00 |
| 29.10.2025 | 97,41 | 97,68 | 94,34 | 95,18 | -0,25% | 2.421.675,00 |
| 28.10.2025 | 92,57 | 95,90 | 92,57 | 95,42 | 1,03% | 2.485.877,00 |
| 27.10.2025 | 95,41 | 96,98 | 92,80 | 94,45 | -3,77% | 3.254.063,00 |
| 24.10.2025 | 96,91 | 98,71 | 96,55 | 98,15 | -0,08% | 1.906.583,00 |
| 23.10.2025 | 99,02 | 99,32 | 97,20 | 98,23 | 1,13% | 2.366.863,00 |
| 22.10.2025 | 93,94 | 97,74 | 93,94 | 97,13 | 1,35% | 2.963.788,00 |
| 21.10.2025 | 99,03 | 99,45 | 94,77 | 95,84 | -9,10% | 5.023.705,00 |
| 20.10.2025 | 106,61 | 107,08 | 105,38 | 105,43 | 0,80% | 2.205.004,00 |
| 17.10.2025 | 111,14 | 111,22 | 103,07 | 104,59 | -7,85% | 2.999.053,00 |
| 16.10.2025 | 111,20 | 114,36 | 110,01 | 113,50 | 2,93% | 2.263.365,00 |
| 15.10.2025 | 109,26 | 111,05 | 108,60 | 110,27 | 1,80% | 2.232.338,00 |
| 14.10.2025 | 107,64 | 110,16 | 107,21 | 108,32 | -0,61% | 1.836.530,00 |
| 13.10.2025 | 108,21 | 109,19 | 106,96 | 108,99 | 3,36% | 1.815.028,00 |
| 10.10.2025 | 104,31 | 105,96 | 103,58 | 105,45 | 2,00% | 2.429.047,00 |
| 09.10.2025 | 108,17 | 108,50 | 102,50 | 103,38 | -3,57% | 2.896.512,00 |
| 08.10.2025 | 110,53 | 110,60 | 106,12 | 107,21 | -1,02% | 2.153.891,00 |
| 07.10.2025 | 110,09 | 110,41 | 107,50 | 108,32 | -1,36% | 1.598.990,00 |
| 06.10.2025 | 110,15 | 111,28 | 109,71 | 109,81 | -0,02% | 1.704.002,00 |
| 02.10.2025 | 112,01 | 112,22 | 105,63 | 109,83 | -1,47% | 2.389.536,00 |
| 01.10.2025 | 112,94 | 114,01 | 110,85 | 111,47 | -0,33% | 2.300.786,00 |
| 30.09.2025 | 109,84 | 112,68 | 109,31 | 111,84 | 1,22% | 2.589.417,00 |
| 29.09.2025 | 111,26 | 112,08 | 110,30 | 110,49 | 1,33% | 2.133.335,00 |
| 26.09.2025 | 108,01 | 109,22 | 107,43 | 109,04 | 1,57% | 1.892.927,00 |
| 25.09.2025 | 105,25 | 107,53 | 104,64 | 107,35 | 1,94% | 1.993.198,00 |
| 24.09.2025 | 107,50 | 108,36 | 105,25 | 105,31 | -2,14% | 1.895.841,00 |
| 23.09.2025 | 108,49 | 109,36 | 106,96 | 107,61 | -0,06% | 2.619.533,00 |
| 22.09.2025 | 109,48 | 109,67 | 105,63 | 107,67 | 0,02% | 2.881.253,00 |
| 19.09.2025 | 105,39 | 108,45 | 105,38 | 107,65 | 2,74% | 8.710.042,00 |
| 18.09.2025 | 104,19 | 104,90 | 102,81 | 104,78 | -0,31% | 1.666.141,00 |
| 17.09.2025 | 103,85 | 106,72 | 103,30 | 105,11 | -0,11% | 1.899.082,00 |
| 16.09.2025 | 107,60 | 107,60 | 104,48 | 105,23 | -2,29% | 1.692.953,00 |
| 15.09.2025 | 106,25 | 107,98 | 105,42 | 107,70 | 1,00% | 2.021.959,00 |
| 12.09.2025 | 107,63 | 108,67 | 106,15 | 106,63 | -0,69% | 1.751.049,00 |
| 11.09.2025 | 105,59 | 107,37 | 104,76 | 107,37 | 1,82% | 1.621.919,00 |
| 10.09.2025 | 105,25 | 106,23 | 103,79 | 105,45 | 0,80% | 1.683.097,00 |
| 09.09.2025 | 106,59 | 106,84 | 104,50 | 104,61 | -1,36% | 2.049.794,00 |
| 08.09.2025 | 106,09 | 106,62 | 105,15 | 106,05 | 1,74% | 2.136.581,00 |
| 05.09.2025 | 104,70 | 105,98 | 103,55 | 104,24 | 1,47% | 2.077.303,00 |
| 04.09.2025 | 101,25 | 103,08 | 100,48 | 102,73 | 0,28% | 2.019.090,00 |
| 03.09.2025 | 102,50 | 103,40 | 101,13 | 102,44 | 0,86% | 2.310.364,00 |
| 02.09.2025 | 102,14 | 102,58 | 99,75 | 101,57 | 1,15% | 3.227.882,00 |
| 29.08.2025 | 97,34 | 100,71 | 97,04 | 100,42 | 3,28% | 2.019.444,00 |
| 28.08.2025 | 96,75 | 97,88 | 96,06 | 97,23 | 0,67% | 1.306.069,00 |
| 27.08.2025 | 95,89 | 96,72 | 94,54 | 96,58 | -0,12% | 1.480.299,00 |
| 26.08.2025 | 95,84 | 97,14 | 95,23 | 96,70 | 1,26% | 1.527.161,00 |
| 25.08.2025 | 96,02 | 96,12 | 95,01 | 95,50 | -0,07% | 1.162.671,00 |
| 22.08.2025 | 93,38 | 96,28 | 93,10 | 95,57 | 1,29% | 1.418.239,00 |
| 21.08.2025 | 93,13 | 95,28 | 92,69 | 94,35 | 1,19% | 1.269.779,00 |
| 20.08.2025 | 91,85 | 93,41 | 91,65 | 93,24 | 2,44% | 1.583.953,00 |
| 19.08.2025 | 92,93 | 93,19 | 90,95 | 91,02 | -2,54% | 1.300.949,00 |
| 18.08.2025 | 94,60 | 94,85 | 92,26 | 93,39 | -1,01% | 1.830.749,00 |
| 15.08.2025 | 94,19 | 94,61 | 93,08 | 94,34 | 0,06% | 1.485.791,00 |
| 14.08.2025 | 94,50 | 95,53 | 93,24 | 94,28 | -0,88% | 1.548.172,00 |
| 13.08.2025 | 96,85 | 96,90 | 94,70 | 95,12 | -1,34% | 2.150.422,00 |
| 12.08.2025 | 97,71 | 97,82 | 95,67 | 96,41 | -1,13% | 1.777.644,00 |
| 11.08.2025 | 96,78 | 97,85 | 95,78 | 97,51 | -3,16% | 3.366.949,00 |
| 08.08.2025 | 103,75 | 103,81 | 99,03 | 100,69 | 0,90% | 3.003.269,00 |
| 07.08.2025 | 99,54 | 100,53 | 99,14 | 99,79 | 1,24% | 1.761.869,00 |
| 06.08.2025 | 98,07 | 98,66 | 97,28 | 98,57 | 0,60% | 1.830.932,00 |
| 05.08.2025 | 95,12 | 98,50 | 95,07 | 97,98 | 2,20% | 2.670.032,00 |
| 04.08.2025 | 93,29 | 95,91 | 93,20 | 95,87 | 4,09% | 1.527.459,00 |
| 01.08.2025 | 93,35 | 93,88 | 91,17 | 92,10 | 0,64% | 1.572.871,00 |
| 31.07.2025 | 91,50 | 92,95 | 90,96 | 91,51 | 0,56% | 1.214.148,00 |
| 30.07.2025 | 92,83 | 94,23 | 90,39 | 91,00 | -2,55% | 2.007.308,00 |
| 29.07.2025 | 91,79 | 93,39 | 91,11 | 93,38 | 1,80% | 1.050.878,00 |
| 28.07.2025 | 93,15 | 93,33 | 91,38 | 91,73 | -2,39% | 1.222.351,00 |
| 25.07.2025 | 93,15 | 94,40 | 92,62 | 93,98 | -0,03% | 1.167.398,00 |
| 24.07.2025 | 94,21 | 95,06 | 92,54 | 94,01 | -0,99% | 1.316.066,00 |
| 23.07.2025 | 95,89 | 96,83 | 94,53 | 94,95 | -0,80% | 1.930.478,00 |
| 22.07.2025 | 92,24 | 96,40 | 92,24 | 95,72 | 4,72% | 2.991.768,00 |
| 21.07.2025 | 89,72 | 92,17 | 89,70 | 91,41 | 3,50% | 1.521.548,00 |
| 18.07.2025 | 89,77 | 89,79 | 87,96 | 88,32 | -0,76% | 1.097.625,00 |
| 17.07.2025 | 89,22 | 89,75 | 88,43 | 89,00 | -1,66% | 1.650.858,00 |
| 16.07.2025 | 90,69 | 91,65 | 89,47 | 90,50 | -0,12% | 1.672.820,00 |
| 15.07.2025 | 91,79 | 91,79 | 89,08 | 90,61 | -0,83% | 1.655.266,00 |
| 14.07.2025 | 91,30 | 93,25 | 91,05 | 91,37 | 0,38% | 2.206.300,00 |
| 11.07.2025 | 90,46 | 91,62 | 89,77 | 91,02 | 1,26% | 1.642.496,00 |
| 10.07.2025 | 89,29 | 89,98 | 88,00 | 89,89 | 1,18% | 1.693.724,00 |
| 09.07.2025 | 86,72 | 88,89 | 86,35 | 88,84 | 2,44% | 1.799.398,00 |
| 08.07.2025 | 92,11 | 92,16 | 85,59 | 86,72 | -6,36% | 2.636.257,00 |
| 07.07.2025 | 89,61 | 92,76 | 88,25 | 92,61 | 2,26% | 1.674.814,00 |
| 03.07.2025 | 88,49 | 90,66 | 88,49 | 90,56 | 0,97% | 778.170,00 |
| 02.07.2025 | 89,92 | 90,14 | 88,55 | 89,69 | 0,35% | 1.025.496,00 |
| 01.07.2025 | 91,05 | 91,41 | 89,27 | 89,38 | -0,47% | 1.473.392,00 |
| 30.06.2025 | 87,36 | 90,09 | 86,71 | 89,80 | 2,83% | 2.021.766,00 |
| 27.06.2025 | 88,08 | 88,16 | 86,57 | 87,33 | -3,24% | 2.436.502,00 |
| 26.06.2025 | 89,69 | 90,29 | 89,10 | 90,25 | 1,06% | 1.251.644,00 |
| 25.06.2025 | 88,01 | 90,09 | 87,99 | 89,30 | 0,82% | 1.243.371,00 |
| 24.06.2025 | 87,70 | 88,94 | 86,21 | 88,57 | -1,77% | 2.152.465,00 |