1,130€
3,67%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 2,29% | 1.250,00 |
| 21.08.2025 | 1,07 | 1,09 | 1,06 | 1,09 | 1,21% | - |
| 20.08.2025 | 1,07 | 1,09 | 1,06 | 1,08 | 0,75% | - |
| 19.08.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -2,99% | 610,00 |
| 18.08.2025 | 1,15 | 1,16 | 1,09 | 1,10 | -2,65% | - |
| 15.08.2025 | 1,06 | 1,14 | 1,05 | 1,13 | 7,71% | 12,00 |
| 14.08.2025 | 1,06 | 1,07 | 1,04 | 1,05 | -1,22% | 4.600,00 |
| 13.08.2025 | 1,10 | 1,10 | 1,06 | 1,06 | -2,56% | 519,00 |
| 12.08.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -0,55% | 448,00 |
| 11.08.2025 | 1,09 | 1,12 | 1,08 | 1,10 | 1,01% | 1,00 |
| 08.08.2025 | 1,07 | 1,10 | 1,01 | 1,09 | 0,93% | 5.900,00 |
| 07.08.2025 | 1,06 | 1,09 | 1,06 | 1,08 | 0,94% | - |
| 06.08.2025 | 1,07 | 1,07 | 1,06 | 1,07 | 0,00% | - |
| 05.08.2025 | 1,08 | 1,08 | 1,04 | 1,07 | -0,84% | 2.000,00 |
| 04.08.2025 | 1,04 | 1,08 | 1,04 | 1,08 | 3,36% | 3.000,00 |
| 01.08.2025 | 1,08 | 1,10 | 1,02 | 1,04 | -1,89% | 13.622,00 |
| 31.07.2025 | 1,09 | 1,11 | 1,06 | 1,06 | -1,85% | 5.000,00 |
| 30.07.2025 | 1,14 | 1,14 | 1,07 | 1,08 | -3,57% | 6.300,00 |
| 29.07.2025 | 1,12 | 1,14 | 1,10 | 1,12 | -1,23% | 4.559,00 |
| 28.07.2025 | 1,14 | 1,15 | 1,11 | 1,14 | 0,53% | 2.373,00 |
| 25.07.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -2,00% | - |
| 24.07.2025 | 1,15 | 1,17 | 1,13 | 1,15 | 0,61% | 5.608,00 |
| 23.07.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 3,15% | 44.860,00 |
| 22.07.2025 | 1,13 | 1,14 | 1,08 | 1,11 | -0,54% | 3.067,00 |
| 21.07.2025 | 1,08 | 1,12 | 1,06 | 1,12 | 3,33% | 20,00 |
| 18.07.2025 | 1,09 | 1,10 | 1,06 | 1,08 | -1,10% | 1.000,00 |
| 17.07.2025 | 1,08 | 1,09 | 1,06 | 1,09 | 2,06% | 2.602,00 |
| 16.07.2025 | 1,10 | 1,11 | 1,05 | 1,07 | -1,83% | 6.101,00 |
| 15.07.2025 | 1,14 | 1,14 | 1,09 | 1,09 | -4,05% | 32.715,00 |
| 14.07.2025 | 1,14 | 1,15 | 1,11 | 1,14 | -0,53% | 6.031,00 |
| 11.07.2025 | 1,13 | 1,18 | 1,13 | 1,14 | 0,09% | 4.000,00 |
| 10.07.2025 | 1,08 | 1,16 | 1,08 | 1,14 | 4,87% | 5.500,00 |
| 09.07.2025 | 1,05 | 1,10 | 1,05 | 1,09 | 4,92% | 8.441,00 |
| 08.07.2025 | 1,05 | 1,06 | 1,03 | 1,04 | 0,00% | 454,00 |
| 07.07.2025 | 1,07 | 1,08 | 1,04 | 1,04 | -3,08% | - |
| 04.07.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 1,33% | 1.000,00 |
| 03.07.2025 | 1,09 | 1,11 | 1,05 | 1,06 | -1,49% | 2.500,00 |
| 02.07.2025 | 1,06 | 1,10 | 1,05 | 1,07 | 0,75% | 20.879,00 |
| 01.07.2025 | 1,06 | 1,08 | 1,04 | 1,06 | 1,43% | 2.893,00 |
| 30.06.2025 | 1,05 | 1,07 | 1,02 | 1,05 | 1,16% | 13.300,00 |
| 27.06.2025 | 1,06 | 1,07 | 1,04 | 1,04 | -1,71% | 4.339,00 |
| 26.06.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 2,93% | - |
| 25.06.2025 | 1,06 | 1,07 | 1,02 | 1,03 | -3,30% | 7.000,00 |
| 24.06.2025 | 1,06 | 1,08 | 1,05 | 1,06 | -1,40% | - |
| 23.06.2025 | 1,07 | 1,08 | 1,07 | 1,08 | 1,13% | - |
| 20.06.2025 | 1,14 | 1,15 | 1,06 | 1,06 | -6,75% | 12.300,00 |
| 19.06.2025 | 1,17 | 1,17 | 1,13 | 1,14 | -2,48% | - |
| 18.06.2025 | 1,16 | 1,20 | 1,16 | 1,17 | 1,39% | - |
| 17.06.2025 | 1,19 | 1,20 | 1,15 | 1,15 | -1,71% | 4.341,00 |
| 16.06.2025 | 1,19 | 1,20 | 1,16 | 1,17 | -0,85% | 6.090,00 |
| 13.06.2025 | 1,14 | 1,23 | 1,12 | 1,18 | 5,25% | 1.225,00 |
| 12.06.2025 | 1,12 | 1,22 | 1,11 | 1,12 | -0,35% | 17.690,00 |
| 11.06.2025 | 1,10 | 1,13 | 1,08 | 1,13 | 2,73% | 1.490,00 |
| 10.06.2025 | 1,09 | 1,11 | 1,07 | 1,10 | 0,00% | 18.552,00 |
| 09.06.2025 | 1,08 | 1,12 | 1,07 | 1,10 | 0,46% | 7.550,00 |
| 06.06.2025 | 1,09 | 1,14 | 1,08 | 1,09 | -0,46% | 26.980,00 |
| 05.06.2025 | 1,10 | 1,13 | 1,07 | 1,10 | 0,64% | 39.833,00 |
| 04.06.2025 | 1,06 | 1,12 | 1,06 | 1,09 | 3,81% | 8.707,00 |
| 03.06.2025 | 1,03 | 1,05 | 1,01 | 1,05 | 2,34% | - |
| 02.06.2025 | 1,00 | 1,04 | 0,97 | 1,03 | 3,63% | 1.000,00 |
| 30.05.2025 | 1,01 | 1,04 | 0,99 | 0,99 | -0,60% | - |
| 29.05.2025 | 1,01 | 1,02 | 0,99 | 1,00 | -0,80% | 1.500,00 |
| 28.05.2025 | 1,05 | 1,05 | 0,90 | 1,01 | -3,09% | 73.201,00 |
| 27.05.2025 | 1,05 | 1,13 | 1,02 | 1,04 | -1,43% | - |
| 26.05.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -2,41% | 5.820,00 |
| 23.05.2025 | 1,10 | 1,11 | 1,07 | 1,08 | -1,28% | 19.469,00 |
| 22.05.2025 | 1,02 | 1,13 | 1,00 | 1,09 | 7,16% | 8.635,00 |
| 21.05.2025 | 0,98 | 1,03 | 0,97 | 1,02 | 2,21% | 4.300,00 |
| 20.05.2025 | 0,94 | 1,00 | 0,94 | 1,00 | 5,17% | 384,00 |
| 19.05.2025 | 0,92 | 0,95 | 0,92 | 0,95 | 2,16% | - |
| 16.05.2025 | 0,95 | 0,98 | 0,93 | 0,93 | -3,48% | 291,00 |
| 15.05.2025 | 0,96 | 1,02 | 0,92 | 0,96 | 1,85% | 7.515,00 |
| 14.05.2025 | 1,02 | 1,07 | 0,94 | 0,94 | -6,95% | 6.895,00 |
| 13.05.2025 | 1,00 | 1,07 | 0,99 | 1,01 | 0,95% | 2.025,00 |
| 12.05.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -2,14% | 4.700,00 |
| 09.05.2025 | 1,00 | 1,03 | 0,99 | 1,03 | 1,58% | 3.500,00 |
| 08.05.2025 | 1,03 | 1,04 | 0,99 | 1,01 | -0,20% | - |
| 07.05.2025 | 1,06 | 1,07 | 1,01 | 1,01 | -3,62% | - |
| 06.05.2025 | 0,97 | 1,05 | 0,97 | 1,05 | 7,63% | - |
| 05.05.2025 | 0,95 | 0,99 | 0,95 | 0,98 | 0,72% | 139,00 |
| 02.05.2025 | 0,99 | 1,02 | 0,95 | 0,97 | -1,47% | 10.410,00 |
| 30.04.2025 | 0,97 | 1,00 | 0,95 | 0,98 | 1,39% | 1.031,00 |
| 29.04.2025 | 0,98 | 0,99 | 0,97 | 0,97 | -0,87% | - |
| 28.04.2025 | 0,98 | 1,01 | 0,97 | 0,98 | -0,10% | 1.450,00 |
| 25.04.2025 | 0,97 | 0,99 | 0,94 | 0,98 | 1,92% | 9.463,00 |
| 24.04.2025 | 1,01 | 1,04 | 0,96 | 0,96 | -3,42% | 3.061,00 |
| 23.04.2025 | 1,00 | 1,02 | 0,99 | 1,00 | -0,10% | 10,00 |
| 22.04.2025 | 0,99 | 1,03 | 0,97 | 1,00 | -5,19% | - |
| 17.04.2025 | 1,16 | 1,18 | 1,05 | 1,05 | -7,56% | 17.737,00 |
| 16.04.2025 | 1,05 | 1,16 | 0,97 | 1,14 | 8,18% | 6.868,00 |
| 15.04.2025 | 1,00 | 1,06 | 0,99 | 1,05 | 7,03% | 1.450,00 |
| 14.04.2025 | 0,95 | 1,01 | 0,95 | 0,98 | 3,48% | 3.088,00 |
| 11.04.2025 | 0,90 | 0,96 | 0,89 | 0,95 | 4,63% | - |
| 10.04.2025 | 0,88 | 0,92 | 0,87 | 0,91 | 1,68% | 6.259,00 |
| 09.04.2025 | 0,82 | 0,91 | 0,81 | 0,89 | 6,89% | 16.441,00 |
| 08.04.2025 | 0,86 | 0,91 | 0,83 | 0,83 | -4,14% | 4.001,00 |
| 07.04.2025 | 0,88 | 0,91 | 0,84 | 0,87 | -2,46% | 3.984,00 |
| 04.04.2025 | 0,97 | 0,98 | 0,87 | 0,89 | -7,66% | 4.020,00 |
| 03.04.2025 | 1,01 | 1,02 | 0,95 | 0,97 | -5,25% | - |
| 02.04.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -1,64% | 60,00 |