2,108€
6,06%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 1,50 | 1,58 | 1,49 | 1,56 | 11,23% | 46.100,00 |
| 18.09.2025 | 1,41 | 1,41 | 1,36 | 1,40 | 0,43% | 11.871,00 |
| 17.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,56% | - |
| 16.09.2025 | 1,45 | 1,47 | 1,41 | 1,41 | -3,61% | - |
| 15.09.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 8,43% | 2.970,00 |
| 12.09.2025 | 1,36 | 1,39 | 1,34 | 1,35 | 2,66% | 12.746,00 |
| 11.09.2025 | 1,33 | 1,34 | 1,32 | 1,32 | -1,05% | 373,00 |
| 10.09.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,91% | - |
| 09.09.2025 | 1,31 | 1,35 | 1,30 | 1,31 | 1,79% | 6.631,00 |
| 05.09.2025 | 1,28 | 1,29 | 1,26 | 1,28 | 2,23% | 265,00 |
| 04.09.2025 | 1,30 | 1,30 | 1,26 | 1,26 | -2,71% | 4.853,00 |
| 03.09.2025 | 1,27 | 1,34 | 1,17 | 1,29 | 2,46% | 33.094,00 |
| 02.09.2025 | 1,23 | 1,27 | 1,21 | 1,26 | 2,77% | - |
| 01.09.2025 | 1,21 | 1,25 | 1,20 | 1,23 | 0,66% | 11.450,00 |
| 29.08.2025 | 1,22 | 1,22 | 1,18 | 1,22 | 0,66% | - |
| 28.08.2025 | 1,22 | 1,23 | 1,20 | 1,21 | 0,25% | 3.700,00 |
| 27.08.2025 | 1,22 | 1,24 | 1,19 | 1,21 | -1,31% | 5.500,00 |
| 26.08.2025 | 1,13 | 1,24 | 1,13 | 1,22 | 7,37% | 21.942,00 |
| 25.08.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 2,15% | 3.200,00 |
| 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 |