135,620$
-5,11%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 135,87 | 138,62 | 134,07 | 135,62 | -5,11% | 3.047.644,00 |
| 25.09.2026 | 143,95 | 144,66 | 141,90 | 142,92 | -0,67% | 1.787.971,00 |
| 24.09.2026 | 144,06 | 144,66 | 141,71 | 143,88 | -1,08% | 2.153.143,00 |
| 23.09.2026 | 149,68 | 149,94 | 145,23 | 145,45 | -5,44% | 2.033.677,00 |
| 22.09.2026 | 148,15 | 154,96 | 147,80 | 153,81 | 4,16% | 2.161.237,00 |
| 21.09.2026 | 152,00 | 152,00 | 146,11 | 147,66 | -2,22% | 1.408.760,00 |
| 18.09.2026 | 153,03 | 153,03 | 149,17 | 151,01 | -0,78% | 1.480.343,00 |
| 17.09.2026 | 152,00 | 153,13 | 149,39 | 152,20 | 3,73% | 1.125.309,00 |
| 16.09.2026 | 151,95 | 153,22 | 144,06 | 146,73 | -2,19% | 1.456.457,00 |
| 15.09.2026 | 150,10 | 150,42 | 147,24 | 150,02 | 0,23% | 1.251.043,00 |
| 14.09.2026 | 148,26 | 150,90 | 147,39 | 149,67 | -2,89% | 1.536.058,00 |
| 11.09.2026 | 153,90 | 155,63 | 152,87 | 154,12 | 2,08% | 1.157.830,00 |
| 10.09.2026 | 151,36 | 153,38 | 150,34 | 150,98 | -3,69% | 1.343.386,00 |
| 09.09.2026 | 157,95 | 160,99 | 156,28 | 156,76 | 1,06% | 1.608.566,00 |
| 08.09.2026 | 154,18 | 156,62 | 153,87 | 155,11 | 0,08% | 1.464.459,00 |
| 04.09.2026 | 154,98 | 156,38 | 152,38 | 154,98 | -1,05% | 2.128.072,00 |
| 03.09.2026 | 155,86 | 157,44 | 152,59 | 156,63 | 3,79% | 3.185.203,00 |
| 02.09.2026 | 149,14 | 152,18 | 148,32 | 150,91 | 4,13% | 1.482.552,00 |
| 01.09.2026 | 146,00 | 149,74 | 144,03 | 144,93 | -3,91% | 2.208.018,00 |
| 31.08.2026 | 153,23 | 153,23 | 147,75 | 150,83 | -1,63% | 2.057.610,00 |
| 28.08.2026 | 158,88 | 160,46 | 150,25 | 153,33 | -2,95% | 2.494.599,00 |
| 27.08.2026 | 155,89 | 158,78 | 154,29 | 157,99 | 1,26% | 1.705.396,00 |
| 26.08.2026 | 160,93 | 161,45 | 155,56 | 156,02 | -4,70% | 2.680.341,00 |
| 25.08.2026 | 156,51 | 163,90 | 156,00 | 163,72 | 2,20% | 2.387.487,00 |
| 24.08.2026 | 159,50 | 161,13 | 157,78 | 160,19 | 1,53% | 2.755.485,00 |
| 21.08.2026 | 154,70 | 158,28 | 153,58 | 157,78 | 5,01% | 3.239.716,00 |
| 20.08.2026 | 144,54 | 150,69 | 144,53 | 150,25 | 1,91% | 2.564.604,00 |
| 19.08.2026 | 139,60 | 147,69 | 138,50 | 147,43 | 11,10% | 6.567.501,00 |
| 18.08.2026 | 134,04 | 135,29 | 131,76 | 132,70 | -2,86% | 1.798.892,00 |
| 17.08.2026 | 135,36 | 137,57 | 134,34 | 136,61 | 1,79% | 1.679.662,00 |
| 14.08.2026 | 134,15 | 135,62 | 133,01 | 134,21 | 1,78% | 1.348.406,00 |
| 13.08.2026 | 133,00 | 133,72 | 131,21 | 131,86 | -2,24% | 1.658.368,00 |
| 12.08.2026 | 137,98 | 137,98 | 134,40 | 134,88 | 0,35% | 1.598.819,00 |
| 11.08.2026 | 133,22 | 135,15 | 132,86 | 134,41 | 0,76% | 1.285.032,00 |
| 10.08.2026 | 133,40 | 134,62 | 129,37 | 133,39 | -0,60% | 2.015.657,00 |
| 07.08.2026 | 133,26 | 136,02 | 132,56 | 134,20 | 7,10% | 3.109.575,00 |
| 06.08.2026 | 121,87 | 125,59 | 121,13 | 125,30 | 2,02% | 2.394.920,00 |
| 05.08.2026 | 121,50 | 125,50 | 120,68 | 122,82 | 6,42% | 3.277.814,00 |
| 04.08.2026 | 113,22 | 116,37 | 113,10 | 115,41 | 3,17% | 2.136.463,00 |
| 03.08.2026 | 109,30 | 112,00 | 108,00 | 111,86 | 2,60% | 1.096.140,00 |
| 31.07.2026 | 111,20 | 112,06 | 108,40 | 109,03 | -3,84% | 1.608.258,00 |
| 30.07.2026 | 111,55 | 113,44 | 109,75 | 113,38 | 3,58% | 1.304.906,00 |
| 29.07.2026 | 108,88 | 112,27 | 106,30 | 109,46 | -0,11% | 1.904.388,00 |
| 28.07.2026 | 110,18 | 111,38 | 108,63 | 109,58 | -2,17% | 1.425.260,00 |
| 27.07.2026 | 113,22 | 113,50 | 110,30 | 112,01 | 0,48% | 1.233.332,00 |
| 24.07.2026 | 111,50 | 112,57 | 109,62 | 111,48 | 1,32% | 1.699.413,00 |
| 23.07.2026 | 107,67 | 110,61 | 107,49 | 110,03 | -1,19% | 1.494.579,00 |
| 22.07.2026 | 112,37 | 114,10 | 110,63 | 111,36 | 1,27% | 1.784.679,00 |
| 21.07.2026 | 105,47 | 110,37 | 105,47 | 109,96 | 6,29% | 1.975.636,00 |
| 20.07.2026 | 103,48 | 104,40 | 102,77 | 103,45 | -0,70% | 1.149.614,00 |
| 17.07.2026 | 102,31 | 104,68 | 101,59 | 104,18 | -0,07% | 1.714.742,00 |
| 16.07.2026 | 106,47 | 107,06 | 102,66 | 104,25 | -3,94% | 2.204.610,00 |
| 15.07.2026 | 108,75 | 109,70 | 106,42 | 108,53 | 0,04% | 1.235.502,00 |
| 14.07.2026 | 111,00 | 111,55 | 108,36 | 108,49 | 0,61% | 1.565.789,00 |
| 13.07.2026 | 108,48 | 109,35 | 106,19 | 107,83 | -2,02% | 1.505.182,00 |
| 10.07.2026 | 109,76 | 110,91 | 108,60 | 110,05 | -0,54% | 859.179,00 |
| 09.07.2026 | 110,00 | 111,53 | 108,25 | 110,65 | 2,83% | 1.300.179,00 |
| 08.07.2026 | 109,44 | 110,13 | 105,40 | 107,60 | -3,83% | 1.938.643,00 |
| 07.07.2026 | 114,52 | 116,27 | 110,57 | 111,89 | -2,91% | 1.373.875,00 |
| 06.07.2026 | 117,14 | 117,63 | 113,51 | 115,24 | -0,42% | 1.778.408,00 |
| 02.07.2026 | 114,73 | 117,21 | 113,57 | 115,73 | 3,85% | 2.045.678,00 |
| 01.07.2026 | 111,62 | 116,42 | 111,42 | 111,44 | -0,78% | 908.465,00 |
| 30.06.2026 | 111,05 | 112,82 | 109,10 | 112,32 | 1,25% | 1.773.513,00 |
| 29.06.2026 | 112,01 | 112,55 | 110,07 | 110,93 | -2,11% | 1.601.061,00 |
| 26.06.2026 | 113,60 | 115,00 | 112,83 | 113,32 | 0,21% | 2.897.530,00 |
| 25.06.2026 | 115,00 | 115,93 | 111,83 | 113,08 | 0,26% | 3.046.237,00 |
| 24.06.2026 | 112,00 | 114,68 | 110,76 | 112,79 | -3,15% | 3.422.070,00 |
| 23.06.2026 | 116,91 | 118,73 | 116,01 | 116,46 | -4,32% | 1.877.569,00 |
| 22.06.2026 | 118,13 | 121,94 | 117,03 | 121,72 | -0,69% | 2.334.456,00 |
| 18.06.2026 | 125,82 | 128,76 | 121,13 | 122,57 | -2,61% | 3.313.045,00 |
| 17.06.2026 | 127,61 | 132,99 | 125,66 | 125,85 | -1,86% | 2.975.765,00 |
| 16.06.2026 | 125,46 | 129,24 | 125,41 | 128,24 | 3,47% | 2.326.430,00 |
| 15.06.2026 | 123,10 | 126,01 | 123,10 | 123,94 | 6,75% | 2.837.777,00 |
| 12.06.2026 | 114,15 | 117,29 | 112,64 | 116,10 | 3,05% | 1.985.068,00 |
| 11.06.2026 | 108,46 | 113,37 | 106,93 | 112,66 | 4,78% | 3.642.748,00 |
| 10.06.2026 | 108,89 | 111,30 | 106,82 | 107,52 | -4,49% | 2.633.490,00 |
| 09.06.2026 | 116,30 | 116,52 | 109,18 | 112,58 | -1,99% | 2.877.578,00 |
| 08.06.2026 | 116,50 | 117,50 | 114,49 | 114,87 | -1,17% | 2.122.168,00 |
| 05.06.2026 | 125,19 | 126,05 | 115,80 | 116,23 | -9,50% | 2.743.019,00 |
| 04.06.2026 | 126,66 | 129,83 | 126,25 | 128,43 | 2,79% | 1.586.941,00 |
| 03.06.2026 | 127,99 | 128,70 | 124,79 | 124,95 | -4,11% | 1.369.924,00 |
| 02.06.2026 | 129,30 | 130,36 | 126,91 | 130,31 | 1,16% | 1.169.602,00 |
| 01.06.2026 | 129,50 | 130,11 | 125,32 | 128,82 | -2,85% | 1.360.840,00 |
| 29.05.2026 | 130,00 | 133,87 | 129,02 | 132,60 | 1,95% | 1.762.818,00 |
| 28.05.2026 | 126,00 | 131,44 | 124,35 | 130,07 | 2,34% | 1.360.126,00 |
| 27.05.2026 | 126,75 | 129,66 | 126,51 | 127,10 | -2,43% | 1.285.516,00 |
| 26.05.2026 | 129,40 | 131,72 | 128,55 | 130,27 | 2,96% | 1.289.113,00 |
| 22.05.2026 | 127,24 | 127,79 | 124,43 | 126,53 | -0,56% | 1.038.272,00 |
| 21.05.2026 | 124,84 | 129,69 | 124,23 | 127,24 | 0,06% | 1.128.186,00 |
| 20.05.2026 | 125,30 | 127,99 | 123,00 | 127,16 | 2,43% | 1.096.106,00 |
| 19.05.2026 | 126,83 | 127,15 | 123,64 | 124,14 | -4,13% | 1.832.226,00 |
| 18.05.2026 | 131,66 | 133,50 | 128,09 | 129,49 | -0,71% | 1.396.217,00 |
| 15.05.2026 | 132,45 | 133,04 | 128,00 | 130,41 | -6,36% | 3.562.366,00 |
| 14.05.2026 | 141,70 | 142,07 | 138,05 | 139,26 | -2,08% | 2.347.958,00 |
| 13.05.2026 | 141,19 | 144,08 | 139,40 | 142,22 | -0,36% | 1.512.741,00 |
| 12.05.2026 | 141,12 | 144,19 | 136,99 | 142,73 | -0,74% | 1.434.988,00 |
| 11.05.2026 | 140,00 | 145,61 | 139,81 | 143,80 | 3,56% | 2.718.623,00 |
| 08.05.2026 | 131,50 | 139,46 | 131,50 | 138,85 | 5,54% | 2.937.847,00 |
| 07.05.2026 | 138,50 | 139,94 | 131,05 | 131,56 | -2,24% | 3.133.581,00 |
| 06.05.2026 | 131,75 | 134,67 | 130,70 | 134,57 | 7,45% | 2.711.310,00 |