137,610$
-2,87%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 145,90 | 146,77 | 137,22 | 137,61 | -2,87% | 2.648.825,00 |
| 20.01.2026 | 140,47 | 142,49 | 138,93 | 141,68 | 4,68% | 3.511.235,00 |
| 16.01.2026 | 134,97 | 135,72 | 132,03 | 135,35 | -0,11% | 2.419.901,00 |
| 15.01.2026 | 131,25 | 135,52 | 130,87 | 135,50 | 1,77% | 1.606.717,00 |
| 14.01.2026 | 132,96 | 133,80 | 130,71 | 133,14 | 1,79% | 2.072.323,00 |
| 13.01.2026 | 130,22 | 131,92 | 128,86 | 130,80 | 1,85% | 1.652.515,00 |
| 12.01.2026 | 128,68 | 129,99 | 126,77 | 128,43 | 2,96% | 2.175.587,00 |
| 09.01.2026 | 124,55 | 126,54 | 123,62 | 124,74 | 0,78% | 1.869.264,00 |
| 08.01.2026 | 120,70 | 124,06 | 119,50 | 123,78 | 0,64% | 1.239.928,00 |
| 07.01.2026 | 121,92 | 123,59 | 119,35 | 122,99 | -2,01% | 1.777.816,00 |
| 06.01.2026 | 122,83 | 126,18 | 121,77 | 125,51 | 3,74% | 1.781.980,00 |
| 05.01.2026 | 119,79 | 125,62 | 119,65 | 120,99 | 2,65% | 2.041.359,00 |
| 02.01.2026 | 119,00 | 120,05 | 114,51 | 117,87 | 0,30% | 1.298.796,00 |
| 31.12.2025 | 117,50 | 119,31 | 117,15 | 117,52 | -1,14% | 999.549,00 |
| 30.12.2025 | 120,03 | 120,10 | 117,72 | 118,88 | 1,28% | 1.321.095,00 |
| 29.12.2025 | 119,80 | 120,44 | 116,02 | 117,38 | -5,51% | 1.986.875,00 |
| 26.12.2025 | 123,21 | 124,30 | 121,33 | 124,22 | 1,85% | 1.263.143,00 |
| 24.12.2025 | 123,73 | 123,92 | 120,38 | 121,96 | -0,75% | 979.823,00 |
| 23.12.2025 | 122,50 | 122,98 | 120,42 | 122,88 | 0,55% | 1.402.046,00 |
| 22.12.2025 | 122,33 | 123,82 | 120,79 | 122,21 | 2,10% | 1.403.666,00 |
| 19.12.2025 | 115,73 | 120,41 | 115,39 | 119,70 | 3,68% | 3.589.884,00 |
| 18.12.2025 | 114,43 | 116,86 | 113,72 | 115,45 | 0,32% | 1.601.886,00 |
| 17.12.2025 | 115,78 | 115,92 | 113,07 | 115,08 | 0,56% | 1.671.300,00 |
| 16.12.2025 | 115,59 | 117,48 | 114,03 | 114,44 | -1,11% | 1.799.969,00 |
| 15.12.2025 | 119,16 | 119,63 | 115,37 | 115,72 | -1,54% | 1.793.861,00 |
| 12.12.2025 | 119,82 | 120,55 | 116,24 | 117,53 | 0,18% | 2.574.068,00 |
| 11.12.2025 | 113,53 | 118,95 | 112,56 | 117,32 | 3,98% | 2.016.252,00 |
| 10.12.2025 | 109,89 | 113,52 | 108,81 | 112,83 | 3,26% | 1.835.753,00 |
| 09.12.2025 | 105,20 | 109,30 | 104,75 | 109,27 | 4,11% | 1.693.380,00 |
| 08.12.2025 | 108,41 | 108,74 | 104,96 | 104,96 | -2,90% | 1.585.138,00 |
| 05.12.2025 | 109,97 | 111,36 | 107,61 | 108,09 | -0,65% | 1.377.567,00 |
| 04.12.2025 | 107,08 | 109,15 | 107,08 | 108,80 | 0,76% | 1.416.154,00 |
| 03.12.2025 | 108,68 | 109,63 | 107,03 | 107,98 | 0,21% | 1.405.376,00 |
| 02.12.2025 | 109,93 | 110,46 | 104,51 | 107,75 | -2,03% | 2.261.795,00 |
| 01.12.2025 | 111,60 | 111,60 | 108,71 | 109,98 | -0,06% | 2.258.654,00 |
| 28.11.2025 | 108,15 | 110,17 | 107,40 | 110,05 | 3,08% | 1.188.218,00 |
| 26.11.2025 | 103,57 | 107,16 | 103,57 | 106,76 | 4,16% | 1.709.563,00 |
| 25.11.2025 | 102,15 | 103,23 | 101,29 | 102,50 | -0,19% | 1.231.373,00 |
| 24.11.2025 | 99,90 | 102,76 | 99,65 | 102,69 | 3,08% | 1.202.119,00 |
| 20.11.2025 | 104,15 | 105,30 | 99,25 | 99,62 | -4,28% | 1.330.402,00 |
| 19.11.2025 | 103,71 | 105,60 | 103,05 | 104,07 | 0,98% | 1.383.307,00 |
| 18.11.2025 | 102,98 | 104,08 | 101,78 | 103,06 | 0,76% | 1.368.166,00 |
| 17.11.2025 | 103,87 | 104,35 | 101,29 | 102,28 | -3,24% | 1.598.950,00 |
| 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 |