1,814€
-7,38%
Echtzeit-Aktienkurs Western Copper and Gold Corp
Bid:
Ask:
Aktienkurse zur Western Copper and Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,94 | 2,01 | 1,88 | 1,96 | 1,58% | 4.370,00 |
| 14.07.2026 | 1,88 | 1,97 | 1,88 | 1,93 | 2,88% | - |
| 13.07.2026 | 1,94 | 1,94 | 1,87 | 1,87 | -3,55% | 950,00 |
| 10.07.2026 | 1,92 | 1,96 | 1,92 | 1,94 | 0,31% | 733,00 |
| 09.07.2026 | 1,87 | 1,97 | 1,87 | 1,94 | 2,92% | - |
| 08.07.2026 | 1,88 | 1,91 | 1,81 | 1,88 | 0,16% | 6.000,00 |
| 07.07.2026 | 1,99 | 2,05 | 1,86 | 1,88 | -5,48% | 19.802,00 |
| 06.07.2026 | 2,04 | 2,07 | 1,97 | 1,99 | -3,61% | 1.451,00 |
| 03.07.2026 | 2,01 | 2,12 | 1,97 | 2,06 | 3,75% | 7.287,00 |
| 02.07.2026 | 1,96 | 2,07 | 1,95 | 1,99 | 0,00% | 2.607,00 |
| 01.07.2026 | 1,96 | 2,03 | 1,92 | 1,99 | 0,28% | 6.000,00 |
| 30.06.2026 | 1,95 | 2,03 | 1,93 | 1,98 | -0,80% | 17.271,00 |
| 29.06.2026 | 1,99 | 2,02 | 1,95 | 2,00 | 3,55% | 3.166,00 |
| 26.06.2026 | 1,91 | 1,98 | 1,89 | 1,93 | 1,21% | 14.929,00 |
| 25.06.2026 | 1,87 | 1,96 | 1,83 | 1,91 | 5,30% | 11.252,00 |
| 24.06.2026 | 1,94 | 1,95 | 1,80 | 1,81 | -11,44% | 26.047,00 |
| 23.06.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,92% | - |
| 22.06.2026 | 2,05 | 2,12 | 2,04 | 2,09 | 2,84% | 5.740,00 |
| 19.06.2026 | 2,09 | 2,09 | 2,01 | 2,03 | -7,63% | 231,00 |
| 17.06.2026 | 2,22 | 2,27 | 2,19 | 2,20 | -2,88% | 1.800,00 |
| 15.06.2026 | 2,12 | 2,28 | 2,12 | 2,26 | 9,31% | 3.607,00 |
| 12.06.2026 | 2,05 | 2,15 | 2,00 | 2,07 | 2,10% | 4.650,00 |
| 11.06.2026 | 1,95 | 2,04 | 1,91 | 2,03 | 0,20% | 7.007,00 |
| 10.06.2026 | 2,04 | 2,04 | 2,02 | 2,02 | 0,92% | - |
| 09.06.2026 | 2,15 | 2,23 | 1,97 | 2,00 | -9,59% | 19.155,00 |
| 08.06.2026 | 2,16 | 2,22 | 2,16 | 2,22 | -12,10% | 2.159,00 |
| 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 |