70,900$
-9,68%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 68,67 | 69,31 | 67,67 | 68,85 | 1,18% | 1.253.915,00 |
| 21.02.2025 | 69,50 | 69,50 | 67,99 | 68,05 | -2,72% | 1.665.889,00 |
| 20.02.2025 | 69,61 | 70,31 | 69,12 | 69,95 | 0,73% | 1.616.659,00 |
| 19.02.2025 | 68,70 | 69,66 | 67,55 | 69,44 | 1,05% | 1.710.893,00 |
| 18.02.2025 | 68,46 | 69,01 | 67,90 | 68,72 | 1,81% | 1.137.073,00 |
| 14.02.2025 | 69,50 | 69,58 | 67,31 | 67,50 | -2,54% | 1.436.028,00 |
| 13.02.2025 | 68,36 | 69,49 | 67,43 | 69,26 | 1,39% | 1.899.041,00 |
| 12.02.2025 | 66,50 | 68,36 | 66,44 | 68,31 | 2,26% | 1.434.528,00 |
| 11.02.2025 | 67,13 | 67,37 | 66,62 | 66,80 | -1,29% | 1.198.972,00 |
| 10.02.2025 | 67,59 | 68,09 | 66,69 | 67,67 | 2,24% | 1.467.048,00 |
| 07.02.2025 | 67,10 | 67,90 | 66,01 | 66,19 | -1,02% | 1.139.824,00 |
| 06.02.2025 | 66,04 | 67,00 | 65,50 | 66,87 | 1,41% | 2.006.805,00 |
| 05.02.2025 | 64,77 | 67,00 | 64,73 | 65,94 | 3,00% | 2.210.202,00 |
| 04.02.2025 | 63,75 | 64,59 | 63,20 | 64,02 | 0,72% | 1.233.185,00 |
| 03.02.2025 | 62,20 | 63,89 | 62,01 | 63,56 | 1,74% | 1.567.052,00 |
| 31.01.2025 | 63,13 | 63,75 | 62,02 | 62,47 | -1,03% | 1.231.071,00 |
| 30.01.2025 | 61,81 | 63,42 | 61,22 | 63,12 | 4,43% | 1.669.401,00 |
| 29.01.2025 | 60,37 | 61,31 | 60,15 | 60,44 | 0,12% | 1.069.006,00 |
| 28.01.2025 | 59,64 | 60,43 | 58,96 | 60,37 | 1,96% | 1.331.769,00 |
| 27.01.2025 | 59,22 | 59,36 | 58,31 | 59,21 | -1,32% | 1.339.353,00 |
| 24.01.2025 | 60,00 | 60,39 | 59,57 | 60,00 | 1,78% | 1.628.611,00 |
| 23.01.2025 | 58,52 | 58,99 | 57,84 | 58,95 | -0,03% | 1.043.056,00 |
| 22.01.2025 | 59,80 | 59,89 | 58,72 | 58,97 | -0,82% | 836.490,00 |
| 21.01.2025 | 58,22 | 60,22 | 58,21 | 59,46 | 2,93% | 1.042.136,00 |
| 17.01.2025 | 57,08 | 58,11 | 56,70 | 57,77 | 0,50% | 874.655,00 |
| 16.01.2025 | 58,26 | 58,82 | 57,41 | 57,48 | -1,14% | 1.270.484,00 |
| 15.01.2025 | 57,79 | 58,17 | 56,43 | 58,14 | 2,16% | 1.854.388,00 |
| 14.01.2025 | 56,09 | 57,45 | 55,88 | 56,91 | 2,08% | 1.485.818,00 |
| 13.01.2025 | 56,49 | 56,55 | 55,51 | 55,75 | -2,48% | 1.519.653,00 |
| 10.01.2025 | 58,60 | 59,01 | 56,92 | 57,17 | -1,11% | 1.971.549,00 |
| 08.01.2025 | 56,72 | 58,31 | 56,66 | 57,81 | 1,71% | 1.640.862,00 |
| 07.01.2025 | 57,60 | 58,39 | 56,55 | 56,84 | 0,71% | 1.210.423,00 |
| 06.01.2025 | 57,86 | 58,15 | 56,39 | 56,44 | -1,91% | 885.029,00 |
| 03.01.2025 | 58,09 | 58,26 | 57,49 | 57,54 | -0,91% | 1.135.562,00 |
| 02.01.2025 | 57,16 | 58,31 | 57,15 | 58,07 | 3,25% | 2.092.121,00 |
| 31.12.2024 | 55,98 | 56,51 | 55,83 | 56,24 | 0,29% | 969.143,00 |
| 30.12.2024 | 56,50 | 56,55 | 55,47 | 56,08 | -1,72% | 1.045.005,00 |
| 27.12.2024 | 56,50 | 57,26 | 56,50 | 57,06 | -0,59% | 608.280,00 |
| 26.12.2024 | 57,37 | 57,85 | 56,91 | 57,40 | 0,05% | 501.742,00 |
| 24.12.2024 | 57,35 | 57,60 | 56,91 | 57,37 | 0,10% | 372.755,00 |
| 23.12.2024 | 56,90 | 57,53 | 56,32 | 57,31 | 0,35% | 933.350,00 |
| 20.12.2024 | 57,30 | 58,10 | 57,00 | 57,11 | 0,37% | 3.185.178,00 |
| 19.12.2024 | 57,28 | 58,28 | 56,71 | 56,90 | -0,56% | 1.238.729,00 |
| 18.12.2024 | 59,44 | 59,80 | 57,06 | 57,22 | -4,25% | 1.372.215,00 |
| 17.12.2024 | 59,40 | 60,08 | 59,06 | 59,76 | -0,43% | 1.118.018,00 |
| 16.12.2024 | 60,70 | 61,04 | 59,95 | 60,02 | -0,89% | 1.295.396,00 |
| 13.12.2024 | 60,89 | 61,41 | 60,15 | 60,56 | -1,37% | 1.277.093,00 |
| 12.12.2024 | 62,81 | 63,00 | 61,32 | 61,40 | -4,14% | 1.579.218,00 |
| 11.12.2024 | 61,97 | 64,07 | 61,91 | 64,05 | 3,67% | 1.015.552,00 |
| 10.12.2024 | 62,78 | 63,10 | 61,54 | 61,78 | -0,64% | 913.946,00 |
| 09.12.2024 | 62,90 | 64,30 | 62,11 | 62,18 | 1,39% | 1.970.048,00 |
| 06.12.2024 | 63,07 | 63,20 | 61,19 | 61,33 | -2,54% | 1.008.919,00 |
| 05.12.2024 | 63,10 | 63,65 | 62,02 | 62,93 | -0,05% | 1.365.951,00 |
| 04.12.2024 | 62,92 | 63,68 | 62,73 | 62,96 | -0,22% | 742.899,00 |
| 03.12.2024 | 62,35 | 63,60 | 62,00 | 63,10 | 2,64% | 1.025.214,00 |
| 02.12.2024 | 61,80 | 62,01 | 61,17 | 61,48 | -1,36% | 975.172,00 |
| 29.11.2024 | 62,29 | 62,65 | 61,94 | 62,33 | 0,96% | 310.171,00 |
| 27.11.2024 | 62,56 | 62,77 | 61,40 | 61,74 | -0,53% | 900.782,00 |
| 26.11.2024 | 61,11 | 62,11 | 60,77 | 62,07 | 1,85% | 1.192.746,00 |
| 25.11.2024 | 62,00 | 62,65 | 60,83 | 60,94 | -4,50% | 3.550.384,00 |
| 22.11.2024 | 63,64 | 64,07 | 63,26 | 63,81 | 1,35% | 1.053.267,00 |
| 20.11.2024 | 62,58 | 63,14 | 62,33 | 62,96 | 0,59% | 1.138.892,00 |
| 19.11.2024 | 61,61 | 62,63 | 61,05 | 62,59 | 2,78% | 1.712.646,00 |
| 18.11.2024 | 60,00 | 60,96 | 59,92 | 60,90 | 3,80% | 1.820.251,00 |
| 15.11.2024 | 59,50 | 59,84 | 58,40 | 58,67 | -1,11% | 1.365.137,00 |
| 14.11.2024 | 58,30 | 60,08 | 58,28 | 59,33 | 0,49% | 1.774.719,00 |
| 13.11.2024 | 60,05 | 60,32 | 59,04 | 59,04 | -1,09% | 1.324.205,00 |
| 12.11.2024 | 60,19 | 60,89 | 59,48 | 59,69 | -2,10% | 1.642.079,00 |
| 11.11.2024 | 62,58 | 63,45 | 60,28 | 60,97 | -5,94% | 2.341.938,00 |
| 08.11.2024 | 64,22 | 66,10 | 63,50 | 64,82 | 0,64% | 2.356.017,00 |
| 07.11.2024 | 63,66 | 64,56 | 63,01 | 64,41 | 2,65% | 2.013.134,00 |