2,510€
0,30%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 2,51 | 2,55 | 2,47 | 2,52 | 0,70% | 2.120,00 |
| 03.06.2026 | 2,58 | 2,64 | 2,49 | 2,50 | -2,91% | 5.247,00 |
| 02.06.2026 | 2,51 | 2,60 | 2,50 | 2,58 | 3,51% | 41.103,00 |
| 01.06.2026 | 2,56 | 2,60 | 2,47 | 2,49 | -1,68% | 70.945,00 |
| 29.05.2026 | 2,52 | 2,57 | 2,48 | 2,53 | -0,49% | 2.981,00 |
| 28.05.2026 | 2,45 | 2,58 | 2,39 | 2,55 | 1,90% | 33.560,00 |
| 27.05.2026 | 2,48 | 2,53 | 2,47 | 2,50 | 1,32% | 2.292,00 |
| 26.05.2026 | 2,42 | 2,52 | 2,34 | 2,47 | 1,13% | 29.566,00 |
| 25.05.2026 | 2,33 | 2,48 | 2,29 | 2,44 | 6,32% | 12.249,00 |
| 22.05.2026 | 2,33 | 2,34 | 2,29 | 2,29 | -3,27% | - |
| 21.05.2026 | 2,34 | 2,38 | 2,27 | 2,37 | 3,16% | - |
| 19.05.2026 | 2,35 | 2,40 | 2,24 | 2,30 | -2,55% | 3.649,00 |
| 18.05.2026 | 2,41 | 2,42 | 2,34 | 2,36 | -1,57% | 826,00 |
| 15.05.2026 | 2,55 | 2,55 | 2,36 | 2,40 | -11,71% | 6.789,00 |
| 14.05.2026 | 2,72 | 2,72 | 2,69 | 2,71 | -0,37% | - |
| 13.05.2026 | 2,72 | 2,80 | 2,66 | 2,72 | 1,40% | 12.029,00 |
| 12.05.2026 | 2,62 | 2,72 | 2,54 | 2,69 | 0,47% | 50.929,00 |
| 11.05.2026 | 2,62 | 2,69 | 2,57 | 2,67 | 3,09% | 366,00 |
| 08.05.2026 | 2,51 | 2,63 | 2,46 | 2,59 | 1,37% | 15.823,00 |
| 07.05.2026 | 2,58 | 2,66 | 2,53 | 2,56 | 0,39% | 3.715,00 |
| 06.05.2026 | 2,36 | 2,56 | 2,31 | 2,55 | 6,59% | 13.804,00 |
| 05.05.2026 | 2,38 | 2,48 | 2,37 | 2,39 | -1,04% | 100,00 |
| 04.05.2026 | 2,43 | 2,47 | 2,39 | 2,42 | 2,44% | 394,00 |
| 30.04.2026 | 2,24 | 2,38 | 2,23 | 2,36 | 3,40% | - |
| 29.04.2026 | 2,34 | 2,34 | 2,26 | 2,28 | -2,36% | 811,00 |
| 28.04.2026 | 2,41 | 2,41 | 2,31 | 2,34 | -0,85% | 451,00 |
| 27.04.2026 | 2,38 | 2,38 | 2,33 | 2,36 | -0,21% | 1.291,00 |
| 24.04.2026 | 2,36 | 2,41 | 2,33 | 2,36 | -0,74% | 2.985,00 |
| 23.04.2026 | 2,40 | 2,44 | 2,34 | 2,38 | -1,25% | 4.634,00 |
| 22.04.2026 | 2,32 | 2,46 | 2,32 | 2,41 | 1,48% | - |
| 21.04.2026 | 2,44 | 2,45 | 2,32 | 2,37 | -1,86% | 2.720,00 |
| 20.04.2026 | 2,45 | 2,45 | 2,38 | 2,42 | -1,02% | 1.100,00 |
| 17.04.2026 | 2,41 | 2,49 | 2,41 | 2,44 | 5,62% | 1.900,00 |
| 16.04.2026 | 2,39 | 2,47 | 2,31 | 2,31 | -3,04% | 1.712,00 |
| 15.04.2026 | 2,53 | 2,55 | 2,37 | 2,39 | -5,17% | 6.953,00 |
| 14.04.2026 | 2,42 | 2,56 | 2,39 | 2,52 | 6,68% | 7.000,00 |
| 13.04.2026 | 2,35 | 2,36 | 2,25 | 2,36 | 0,75% | 1.625,00 |
| 10.04.2026 | 2,35 | 2,42 | 2,34 | 2,34 | -0,11% | 1.847,00 |
| 09.04.2026 | 2,31 | 2,42 | 2,28 | 2,34 | 1,41% | 4.000,00 |
| 08.04.2026 | 2,32 | 2,37 | 2,27 | 2,31 | -0,75% | 4.844,00 |
| 07.04.2026 | 2,36 | 2,42 | 2,30 | 2,33 | 4,96% | 1.922,00 |
| 02.04.2026 | 2,27 | 2,28 | 2,12 | 2,22 | -1,77% | 700,00 |
| 01.04.2026 | 2,19 | 2,31 | 2,17 | 2,26 | 4,39% | 2.230,00 |
| 31.03.2026 | 2,08 | 2,20 | 2,04 | 2,16 | 2,00% | 4.763,00 |
| 30.03.2026 | 2,08 | 2,16 | 2,04 | 2,12 | 2,79% | 6.567,00 |
| 27.03.2026 | 2,05 | 2,09 | 2,05 | 2,06 | -1,20% | - |
| 26.03.2026 | 2,16 | 2,16 | 2,06 | 2,09 | -3,13% | 4.698,00 |
| 25.03.2026 | 2,10 | 2,21 | 2,10 | 2,16 | 3,98% | 1.374,00 |
| 24.03.2026 | 2,09 | 2,11 | 2,04 | 2,07 | -1,07% | - |
| 23.03.2026 | 2,01 | 2,15 | 1,90 | 2,10 | 4,38% | 16.500,00 |
| 20.03.2026 | 2,08 | 2,08 | 1,98 | 2,01 | -1,13% | 1.450,00 |
| 19.03.2026 | 2,09 | 2,14 | 1,97 | 2,03 | -9,58% | 12.391,00 |
| 18.03.2026 | 2,37 | 2,40 | 2,22 | 2,25 | -5,27% | 1.964,00 |
| 17.03.2026 | 2,44 | 2,44 | 2,34 | 2,37 | -1,35% | 5.879,00 |
| 16.03.2026 | 2,43 | 2,43 | 2,37 | 2,40 | -2,34% | 10.415,00 |
| 13.03.2026 | 2,57 | 2,58 | 2,46 | 2,46 | -3,43% | 12.540,00 |
| 12.03.2026 | 2,65 | 2,70 | 2,50 | 2,55 | -3,87% | 833,00 |
| 11.03.2026 | 2,62 | 2,69 | 2,54 | 2,65 | 6,85% | - |
| 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 | -2,06% | 600,00 |
| 16.02.2026 | 2,66 | 2,71 | 2,62 | 2,67 | 0,28% | 428,00 |
| 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 | 0,96% | 17.218,00 |
| 16.01.2026 | 2,91 | 2,96 | 2,78 | 2,87 | -2,38% | 5.454,00 |
| 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 | 5,45% | 7.094,00 |