2,543€
-0,20%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 2,57 | 2,58 | 2,50 | 2,50 | -1,86% | 4.440,00 |
| 12.03.2026 | 2,65 | 2,70 | 2,50 | 2,55 | 2,72% | 833,00 |
| 10.03.2026 | 2,45 | 2,49 | 2,42 | 2,48 | 4,75% | 1.519,00 |
| 09.03.2026 | 2,50 | 2,50 | 2,05 | 2,37 | -2,47% | 27.162,00 |
| 06.03.2026 | 2,52 | 2,54 | 2,41 | 2,43 | -3,00% | 2.086,00 |
| 05.03.2026 | 2,70 | 2,72 | 2,47 | 2,50 | -7,66% | 5.250,00 |
| 04.03.2026 | 2,61 | 2,72 | 2,56 | 2,71 | 4,73% | 9.050,00 |
| 03.03.2026 | 2,86 | 2,93 | 2,53 | 2,59 | -8,57% | 14.455,00 |
| 02.03.2026 | 2,95 | 3,13 | 2,78 | 2,83 | -2,08% | 13.187,00 |
| 27.02.2026 | 2,84 | 2,93 | 2,82 | 2,89 | 4,33% | 5.308,00 |
| 26.02.2026 | 2,78 | 2,86 | 2,67 | 2,77 | -4,48% | 10.265,00 |
| 25.02.2026 | 2,92 | 3,01 | 2,89 | 2,90 | 0,09% | 300,00 |
| 24.02.2026 | 2,75 | 2,94 | 2,65 | 2,90 | 5,27% | 64.042,00 |
| 23.02.2026 | 2,66 | 2,82 | 2,66 | 2,75 | -0,18% | 12.947,00 |
| 20.02.2026 | 2,76 | 2,77 | 2,68 | 2,76 | 3,96% | 9.689,00 |
| 19.02.2026 | 2,70 | 2,74 | 2,60 | 2,65 | 1,34% | 710,00 |
| 18.02.2026 | 2,61 | 2,64 | 2,54 | 2,62 | 0,19% | 7.184,00 |
| 17.02.2026 | 2,67 | 2,68 | 2,47 | 2,61 | -1,79% | 600,00 |
| 13.02.2026 | 2,55 | 2,67 | 2,55 | 2,66 | 0,47% | 170,00 |
| 12.02.2026 | 2,69 | 2,74 | 2,59 | 2,65 | -3,29% | 15.247,00 |
| 11.02.2026 | 2,71 | 2,85 | 2,66 | 2,74 | 0,92% | 6.147,00 |
| 10.02.2026 | 2,79 | 2,79 | 2,67 | 2,71 | -2,69% | 2.574,00 |
| 09.02.2026 | 2,74 | 2,83 | 2,70 | 2,79 | 4,50% | 6.960,00 |
| 06.02.2026 | 2,58 | 2,73 | 2,54 | 2,67 | 2,99% | 11.545,00 |
| 05.02.2026 | 2,85 | 2,86 | 2,59 | 2,59 | -6,75% | 9.421,00 |
| 04.02.2026 | 3,12 | 3,26 | 2,74 | 2,78 | -7,49% | 22.639,00 |
| 03.02.2026 | 2,98 | 3,14 | 2,93 | 3,00 | 8,88% | 33.372,00 |
| 02.02.2026 | 2,60 | 2,84 | 2,31 | 2,76 | 2,70% | 98.266,00 |
| 30.01.2026 | 3,25 | 3,30 | 2,62 | 2,69 | -16,94% | 52.574,00 |
| 29.01.2026 | 3,41 | 3,63 | 3,15 | 3,23 | -1,97% | 52.915,00 |
| 28.01.2026 | 3,35 | 3,45 | 3,29 | 3,30 | 1,85% | 13.960,00 |
| 27.01.2026 | 3,28 | 3,29 | 3,11 | 3,24 | -0,92% | 9.200,00 |
| 26.01.2026 | 3,30 | 3,50 | 3,23 | 3,27 | 3,08% | 57.610,00 |
| 23.01.2026 | 3,19 | 3,26 | 3,09 | 3,17 | 0,79% | 7.104,00 |
| 22.01.2026 | 3,06 | 3,22 | 3,05 | 3,15 | 4,92% | 8.611,00 |
| 21.01.2026 | 3,23 | 3,26 | 2,99 | 3,00 | 2,74% | 26.069,00 |
| 20.01.2026 | 2,89 | 2,94 | 2,89 | 2,92 | 0,78% | 2.021,00 |
| 19.01.2026 | 2,87 | 3,10 | 2,84 | 2,90 | -1,45% | 17.218,00 |
| 15.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 1,64% | - |
| 14.01.2026 | 2,91 | 3,03 | 2,84 | 2,89 | 2,12% | 11.561,00 |
| 13.01.2026 | 2,91 | 3,08 | 2,83 | 2,83 | -2,50% | 21.765,00 |
| 12.01.2026 | 2,77 | 3,01 | 2,77 | 2,90 | 13,94% | 7.094,00 |
| 08.01.2026 | 2,71 | 2,76 | 2,55 | 2,55 | 1,70% | 8.051,00 |
| 07.01.2026 | 2,69 | 2,72 | 2,51 | 2,51 | -6,79% | 4.502,00 |
| 06.01.2026 | 2,59 | 2,71 | 2,59 | 2,69 | 4,17% | 9.865,00 |
| 05.01.2026 | 2,32 | 2,58 | 2,32 | 2,58 | 14,54% | 12.967,00 |
| 02.01.2026 | 2,28 | 2,36 | 2,23 | 2,25 | -5,36% | 6.753,00 |
| 29.12.2025 | 2,56 | 2,57 | 2,35 | 2,38 | -3,15% | 12.182,00 |
| 23.12.2025 | 2,40 | 2,49 | 2,38 | 2,46 | 3,04% | 2.908,00 |
| 22.12.2025 | 2,39 | 2,45 | 2,33 | 2,39 | 1,17% | 25.024,00 |
| 19.12.2025 | 2,28 | 2,37 | 2,25 | 2,36 | 1,73% | 28.920,00 |
| 18.12.2025 | 2,28 | 2,32 | 2,28 | 2,32 | 7,04% | 2.000,00 |
| 17.12.2025 | 2,19 | 2,19 | 2,17 | 2,17 | -1,37% | 1.400,00 |
| 16.12.2025 | 2,17 | 2,22 | 2,15 | 2,20 | 2,45% | 17.556,00 |
| 11.12.2025 | 2,16 | 2,16 | 2,14 | 2,14 | 2,63% | - |
| 10.12.2025 | 2,18 | 2,19 | 2,09 | 2,09 | -5,01% | 9.879,00 |
| 09.12.2025 | 2,12 | 2,20 | 2,10 | 2,20 | 1,62% | 15.347,00 |
| 05.12.2025 | 2,15 | 2,25 | 2,15 | 2,16 | 0,46% | 12.976,00 |
| 04.12.2025 | 2,16 | 2,16 | 2,15 | 2,15 | 4,74% | - |
| 02.12.2025 | 2,07 | 2,07 | 2,00 | 2,06 | -0,72% | 7.518,00 |
| 01.12.2025 | 2,03 | 2,07 | 2,02 | 2,07 | 0,73% | - |
| 28.11.2025 | 2,02 | 2,14 | 1,98 | 2,06 | 1,83% | 58.988,00 |
| 27.11.2025 | 2,02 | 2,03 | 1,95 | 2,02 | -0,71% | 23.892,00 |
| 26.11.2025 | 1,97 | 2,05 | 1,93 | 2,03 | 4,93% | 33.241,00 |
| 25.11.2025 | 1,94 | 1,97 | 1,94 | 1,94 | 7,73% | 500,00 |
| 24.11.2025 | 1,80 | 1,80 | 1,79 | 1,80 | -2,49% | - |
| 19.11.2025 | 1,85 | 1,87 | 1,83 | 1,84 | 4,89% | - |
| 14.11.2025 | 1,78 | 1,79 | 1,73 | 1,76 | -4,04% | 5.759,00 |
| 13.11.2025 | 1,87 | 1,87 | 1,83 | 1,83 | -1,24% | - |
| 12.11.2025 | 1,80 | 1,89 | 1,79 | 1,86 | 2,15% | 1.689,00 |
| 11.11.2025 | 1,85 | 1,88 | 1,77 | 1,82 | -0,77% | 1.823,00 |
| 10.11.2025 | 1,75 | 1,89 | 1,75 | 1,83 | 11,18% | 57.287,00 |
| 07.11.2025 | 1,65 | 1,67 | 1,61 | 1,65 | -2,60% | 29.050,00 |
| 06.11.2025 | 1,68 | 1,69 | 1,67 | 1,69 | -5,95% | 775,00 |
| 03.11.2025 | 1,80 | 1,81 | 1,78 | 1,80 | -0,06% | 2.746,00 |
| 31.10.2025 | 1,82 | 1,84 | 1,80 | 1,80 | -1,21% | 5.700,00 |
| 30.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,45% | - |
| 29.10.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,05% | - |
| 28.10.2025 | 1,74 | 1,77 | 1,70 | 1,76 | 0,63% | 10.990,00 |
| 27.10.2025 | 1,83 | 1,84 | 1,73 | 1,75 | -2,94% | 25.096,00 |
| 24.10.2025 | 1,89 | 1,89 | 1,80 | 1,80 | 1,29% | 6.101,00 |
| 23.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,68% | - |
| 22.10.2025 | 1,88 | 1,90 | 1,69 | 1,77 | -8,93% | 19.530,00 |
| 20.10.2025 | 1,85 | 1,98 | 1,85 | 1,94 | -8,04% | 13.637,00 |
| 17.10.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -2,43% | - |
| 16.10.2025 | 2,12 | 2,17 | 2,12 | 2,16 | 4,35% | 46.345,00 |
| 15.10.2025 | 2,03 | 2,12 | 2,03 | 2,07 | 4,18% | 72.124,00 |
| 14.10.2025 | 1,97 | 2,01 | 1,87 | 1,99 | -1,10% | 6.120,00 |
| 13.10.2025 | 1,87 | 2,19 | 1,87 | 2,01 | 11,98% | 5.957,00 |
| 10.10.2025 | 1,85 | 1,90 | 1,79 | 1,79 | -10,43% | 5.114,00 |
| 09.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,83% | - |
| 08.10.2025 | 1,94 | 2,08 | 1,92 | 1,99 | 3,36% | 139.790,00 |
| 07.10.2025 | 1,86 | 1,93 | 1,80 | 1,92 | 17,99% | 5.692,00 |
| 03.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,37% | - |
| 02.10.2025 | 1,69 | 1,73 | 1,60 | 1,64 | -2,91% | 320,00 |
| 01.10.2025 | 1,68 | 1,74 | 1,66 | 1,68 | -0,18% | - |
| 30.09.2025 | 1,69 | 1,69 | 1,65 | 1,69 | -0,30% | 800,00 |
| 29.09.2025 | 1,69 | 1,74 | 1,68 | 1,69 | 7,57% | 4.571,00 |
| 25.09.2025 | 1,56 | 1,59 | 1,53 | 1,57 | -0,44% | 7.381,00 |
| 23.09.2025 | 1,56 | 1,67 | 1,56 | 1,58 | 1,61% | 1.381,00 |