111,470$
-0,33%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |