88,320$
-0,76%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 89,00 | 91,67 | 88,87 | 90,17 | 1,11% | 1.255.051,00 |
| 20.06.2025 | 89,72 | 91,31 | 89,14 | 89,18 | -2,08% | 2.394.538,00 |
| 18.06.2025 | 91,25 | 91,90 | 90,76 | 91,07 | -0,20% | 988.606,00 |
| 17.06.2025 | 92,52 | 92,67 | 90,41 | 91,25 | -0,70% | 1.228.632,00 |
| 16.06.2025 | 91,06 | 92,44 | 90,51 | 91,89 | 0,21% | 1.477.800,00 |
| 13.06.2025 | 91,45 | 92,15 | 90,86 | 91,70 | 1,43% | 1.944.582,00 |
| 12.06.2025 | 90,18 | 91,28 | 89,88 | 90,41 | 1,40% | 1.936.564,00 |
| 11.06.2025 | 88,55 | 89,16 | 88,00 | 89,16 | 1,12% | 2.337.338,00 |
| 10.06.2025 | 89,40 | 89,44 | 87,10 | 88,17 | -1,08% | 1.536.748,00 |
| 09.06.2025 | 88,88 | 89,25 | 87,40 | 89,13 | 0,48% | 1.519.650,00 |
| 06.06.2025 | 91,51 | 91,63 | 88,38 | 88,70 | -3,16% | 2.481.526,00 |
| 05.06.2025 | 94,58 | 95,23 | 90,90 | 91,59 | -1,25% | 2.622.456,00 |
| 04.06.2025 | 92,19 | 93,20 | 91,59 | 92,75 | 1,13% | 1.667.963,00 |
| 03.06.2025 | 90,92 | 91,80 | 89,93 | 91,71 | -0,13% | 1.533.857,00 |
| 02.06.2025 | 88,66 | 91,88 | 88,30 | 91,83 | 5,86% | 2.672.269,00 |
| 30.05.2025 | 85,71 | 87,03 | 85,70 | 86,75 | 0,80% | 1.621.222,00 |
| 29.05.2025 | 86,55 | 86,87 | 85,59 | 86,06 | -0,13% | 962.368,00 |
| 28.05.2025 | 85,57 | 86,20 | 84,86 | 86,17 | 0,76% | 1.241.507,00 |
| 27.05.2025 | 84,88 | 86,45 | 84,46 | 85,52 | -1,27% | 1.653.208,00 |
| 23.05.2025 | 86,21 | 87,12 | 85,40 | 86,62 | 2,44% | 1.505.297,00 |
| 22.05.2025 | 84,73 | 85,17 | 84,05 | 84,56 | -0,83% | 1.252.995,00 |
| 21.05.2025 | 83,60 | 85,58 | 83,60 | 85,27 | 2,76% | 2.160.134,00 |
| 20.05.2025 | 79,93 | 83,09 | 79,93 | 82,98 | 3,26% | 1.465.298,00 |
| 19.05.2025 | 79,50 | 80,41 | 79,00 | 80,36 | 2,37% | 1.380.812,00 |
| 16.05.2025 | 77,50 | 78,51 | 76,77 | 78,50 | -0,34% | 1.860.972,00 |
| 15.05.2025 | 77,44 | 78,82 | 76,69 | 78,77 | 2,97% | 1.648.336,00 |
| 14.05.2025 | 76,63 | 76,79 | 75,42 | 76,50 | -2,56% | 2.724.177,00 |
| 13.05.2025 | 79,30 | 79,64 | 77,66 | 78,51 | -0,60% | 1.833.822,00 |
| 12.05.2025 | 81,74 | 81,97 | 78,57 | 78,98 | -7,92% | 2.856.794,00 |
| 09.05.2025 | 84,00 | 86,55 | 82,69 | 85,77 | 4,01% | 2.602.136,00 |
| 08.05.2025 | 84,29 | 84,64 | 82,46 | 82,46 | -2,92% | 1.763.936,00 |
| 07.05.2025 | 83,81 | 85,40 | 83,62 | 84,94 | -0,96% | 1.697.282,00 |
| 06.05.2025 | 84,77 | 85,88 | 83,77 | 85,76 | 2,83% | 2.034.098,00 |
| 05.05.2025 | 82,99 | 83,70 | 81,70 | 83,40 | 3,17% | 1.745.058,00 |
| 02.05.2025 | 81,88 | 82,30 | 80,10 | 80,84 | -0,33% | 1.360.018,00 |
| 01.05.2025 | 80,70 | 81,67 | 80,41 | 81,11 | -2,89% | 1.883.777,00 |
| 30.04.2025 | 81,32 | 83,53 | 81,32 | 83,52 | 2,07% | 2.630.207,00 |
| 29.04.2025 | 81,31 | 82,25 | 81,19 | 81,83 | -0,29% | 1.554.289,00 |
| 28.04.2025 | 81,39 | 82,11 | 80,21 | 82,07 | 0,51% | 1.427.298,00 |
| 25.04.2025 | 80,01 | 81,85 | 79,79 | 81,65 | -0,63% | 1.435.087,00 |
| 24.04.2025 | 82,58 | 82,60 | 80,92 | 82,17 | 0,78% | 1.385.494,00 |
| 23.04.2025 | 79,89 | 82,08 | 79,00 | 81,53 | -2,31% | 4.093.843,00 |
| 22.04.2025 | 85,75 | 86,00 | 83,05 | 83,46 | -1,97% | 2.331.311,00 |
| 21.04.2025 | 86,34 | 87,42 | 84,31 | 85,14 | 1,35% | 1.957.364,00 |
| 17.04.2025 | 84,62 | 84,66 | 82,96 | 84,01 | -0,88% | 1.746.360,00 |
| 16.04.2025 | 85,84 | 86,20 | 83,70 | 84,76 | 1,67% | 2.832.551,00 |
| 15.04.2025 | 83,13 | 83,59 | 81,91 | 83,37 | 1,26% | 1.872.216,00 |
| 14.04.2025 | 81,44 | 83,63 | 80,27 | 82,33 | 0,24% | 2.581.391,00 |
| 11.04.2025 | 79,86 | 82,99 | 79,40 | 82,13 | 5,43% | 3.103.492,00 |
| 10.04.2025 | 75,18 | 78,88 | 74,24 | 77,90 | 4,40% | 3.287.424,00 |
| 09.04.2025 | 72,89 | 75,66 | 71,81 | 74,62 | 5,75% | 2.821.042,00 |
| 08.04.2025 | 73,66 | 73,84 | 69,77 | 70,56 | -0,17% | 1.516.224,00 |
| 07.04.2025 | 68,68 | 74,08 | 68,03 | 70,68 | -0,31% | 2.310.781,00 |
| 04.04.2025 | 76,19 | 77,13 | 70,85 | 70,90 | -9,68% | 3.941.610,00 |
| 03.04.2025 | 74,20 | 80,43 | 73,73 | 78,50 | 1,08% | 3.362.217,00 |
| 02.04.2025 | 77,14 | 77,80 | 75,74 | 77,66 | 1,08% | 1.820.093,00 |
| 01.04.2025 | 77,65 | 77,72 | 75,68 | 76,83 | -1,03% | 1.816.100,00 |
| 31.03.2025 | 77,63 | 78,05 | 75,44 | 77,63 | 1,03% | 2.001.393,00 |
| 28.03.2025 | 77,35 | 77,86 | 76,13 | 76,84 | 0,29% | 2.062.149,00 |
| 27.03.2025 | 75,94 | 76,97 | 75,55 | 76,62 | 1,81% | 1.599.726,00 |
| 26.03.2025 | 76,50 | 76,50 | 75,03 | 75,26 | -0,90% | 1.024.178,00 |
| 25.03.2025 | 75,90 | 76,46 | 75,37 | 75,94 | 1,37% | 1.613.873,00 |
| 24.03.2025 | 74,76 | 75,72 | 74,69 | 74,91 | -0,12% | 1.056.318,00 |
| 21.03.2025 | 74,96 | 75,08 | 73,69 | 75,00 | -0,75% | 2.379.597,00 |
| 20.03.2025 | 75,09 | 76,49 | 74,65 | 75,57 | -0,79% | 1.298.360,00 |
| 19.03.2025 | 75,56 | 76,32 | 74,73 | 76,17 | 0,85% | 1.363.331,00 |
| 18.03.2025 | 77,44 | 77,44 | 74,67 | 75,53 | -0,64% | 1.731.130,00 |
| 17.03.2025 | 74,71 | 76,22 | 74,55 | 76,02 | 2,98% | 2.406.904,00 |
| 14.03.2025 | 74,43 | 74,93 | 72,31 | 73,82 | 1,51% | 2.460.572,00 |
| 13.03.2025 | 71,55 | 73,77 | 71,31 | 72,72 | 2,18% | 2.421.652,00 |
| 12.03.2025 | 70,75 | 71,49 | 70,33 | 71,17 | 0,14% | 1.519.951,00 |
| 11.03.2025 | 70,25 | 72,00 | 70,04 | 71,07 | 1,97% | 1.791.946,00 |
| 10.03.2025 | 69,99 | 70,95 | 69,23 | 69,70 | -1,12% | 2.148.560,00 |
| 07.03.2025 | 70,43 | 71,81 | 69,65 | 70,49 | 0,41% | 1.492.899,00 |
| 06.03.2025 | 70,10 | 71,55 | 69,68 | 70,20 | -1,08% | 1.072.765,00 |
| 05.03.2025 | 69,33 | 71,01 | 69,04 | 70,97 | 2,86% | 1.856.942,00 |
| 04.03.2025 | 69,26 | 70,15 | 68,06 | 69,00 | 0,38% | 1.186.390,00 |
| 03.03.2025 | 69,85 | 70,97 | 68,25 | 68,74 | -0,26% | 1.625.398,00 |
| 28.02.2025 | 66,69 | 69,47 | 66,69 | 68,92 | 1,29% | 1.645.013,00 |
| 27.02.2025 | 69,15 | 70,08 | 67,58 | 68,04 | -3,16% | 1.598.078,00 |
| 26.02.2025 | 68,56 | 70,80 | 68,26 | 70,26 | 1,91% | 1.341.144,00 |
| 25.02.2025 | 68,20 | 69,13 | 67,22 | 68,94 | 0,13% | 1.621.357,00 |