52,300€
-3,22%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 53,80 | 54,04 | 48,59 | 52,29 | -3,02% | 365,00 |
| 05.09.2024 | 54,00 | 54,77 | 49,75 | 53,92 | 0,09% | 1.760,00 |
| 04.09.2024 | 53,93 | 54,39 | 53,07 | 53,87 | -0,41% | 227,00 |
| 03.09.2024 | 55,47 | 55,81 | 53,37 | 54,09 | -1,89% | 3.650,00 |
| 02.09.2024 | 55,33 | 55,62 | 55,10 | 55,13 | -1,38% | 60,00 |
| 30.08.2024 | 55,75 | 56,04 | 55,28 | 55,90 | 0,54% | 90,00 |
| 29.08.2024 | 55,58 | 56,10 | 55,40 | 55,60 | 0,65% | 40,00 |
| 28.08.2024 | 55,44 | 55,63 | 54,97 | 55,24 | -1,04% | - |
| 27.08.2024 | 55,90 | 56,00 | 55,04 | 55,82 | -0,05% | - |
| 26.08.2024 | 55,48 | 56,28 | 55,32 | 55,85 | 0,65% | - |
| 23.08.2024 | 55,36 | 56,07 | 55,18 | 55,49 | 1,04% | 200,00 |
| 22.08.2024 | 55,50 | 55,69 | 52,92 | 54,92 | -1,05% | 189,00 |
| 21.08.2024 | 55,58 | 55,64 | 54,94 | 55,50 | 0,14% | 1.330,00 |
| 20.08.2024 | 54,44 | 56,08 | 51,78 | 55,42 | 1,50% | 480,00 |
| 19.08.2024 | 53,43 | 54,80 | 53,20 | 54,60 | 1,94% | - |
| 16.08.2024 | 52,43 | 53,69 | 52,40 | 53,56 | 1,73% | 310,00 |
| 15.08.2024 | 52,84 | 53,46 | 51,38 | 52,65 | 0,63% | 400,00 |
| 14.08.2024 | 52,80 | 53,22 | 51,77 | 52,32 | -1,17% | - |
| 13.08.2024 | 52,02 | 53,10 | 51,87 | 52,94 | 0,95% | - |
| 12.08.2024 | 51,40 | 52,72 | 51,35 | 52,44 | 2,58% | - |
| 09.08.2024 | 49,80 | 51,24 | 49,58 | 51,12 | 2,42% | 120,00 |
| 08.08.2024 | 49,11 | 50,58 | 48,90 | 49,91 | 2,06% | 60,00 |
| 07.08.2024 | 50,65 | 51,37 | 48,60 | 48,91 | -2,73% | 236,00 |
| 06.08.2024 | 50,84 | 52,12 | 49,60 | 50,28 | -1,82% | 313,00 |
| 05.08.2024 | 52,33 | 53,74 | 48,63 | 51,21 | -3,12% | 1.424,00 |
| 02.08.2024 | 54,75 | 55,22 | 52,48 | 52,86 | -2,45% | 60,00 |
| 01.08.2024 | 55,15 | 55,79 | 53,60 | 54,19 | -1,90% | 600,00 |
| 31.07.2024 | 54,79 | 55,42 | 54,25 | 55,24 | 1,41% | - |
| 30.07.2024 | 54,18 | 54,99 | 53,96 | 54,47 | 0,54% | - |
| 29.07.2024 | 53,95 | 54,51 | 53,57 | 54,18 | 0,89% | - |
| 26.07.2024 | 54,35 | 55,22 | 53,62 | 53,70 | -0,85% | 389,00 |
| 25.07.2024 | 53,92 | 54,98 | 53,10 | 54,16 | -2,04% | 1.618,00 |
| 24.07.2024 | 55,52 | 56,60 | 55,28 | 55,29 | -0,56% | 1.200,00 |
| 23.07.2024 | 54,70 | 55,82 | 54,35 | 55,60 | 0,91% | - |
| 22.07.2024 | 55,08 | 55,67 | 54,57 | 55,10 | -0,18% | - |
| 19.07.2024 | 55,52 | 55,84 | 54,07 | 55,20 | -1,29% | 650,00 |
| 18.07.2024 | 56,37 | 58,56 | 55,33 | 55,92 | -0,32% | 4.660,00 |
| 17.07.2024 | 56,44 | 57,65 | 55,92 | 56,10 | -1,53% | 1.276,00 |
| 16.07.2024 | 54,84 | 56,98 | 54,35 | 56,97 | 4,36% | 471,00 |
| 15.07.2024 | 54,55 | 56,25 | 53,93 | 54,59 | -0,09% | 1.278,00 |
| 12.07.2024 | 53,95 | 54,82 | 50,33 | 54,64 | 0,15% | 2.050,00 |
| 11.07.2024 | 53,96 | 55,26 | 52,63 | 54,56 | 1,28% | 1.100,00 |
| 10.07.2024 | 51,76 | 53,92 | 51,42 | 53,87 | 3,88% | 397,00 |
| 09.07.2024 | 51,95 | 52,15 | 51,47 | 51,86 | -0,02% | 280,00 |
| 08.07.2024 | 51,27 | 51,89 | 50,86 | 51,87 | 0,76% | 108,00 |
| 05.07.2024 | 51,05 | 52,03 | 50,20 | 51,48 | 1,54% | 4,00 |
| 04.07.2024 | 50,40 | 51,09 | 49,62 | 50,70 | 0,22% | - |
| 03.07.2024 | 49,19 | 50,83 | 49,14 | 50,59 | 3,33% | 240,00 |
| 02.07.2024 | 48,56 | 49,58 | 48,30 | 48,96 | 1,03% | 195,00 |
| 01.07.2024 | 48,70 | 49,35 | 48,41 | 48,46 | -0,97% | 300,00 |
| 28.06.2024 | 49,76 | 50,18 | 48,56 | 48,94 | -1,14% | - |
| 27.06.2024 | 49,25 | 50,12 | 49,16 | 49,50 | 0,05% | 176,00 |
| 26.06.2024 | 49,70 | 50,10 | 49,19 | 49,48 | -0,50% | - |
| 25.06.2024 | 49,45 | 50,07 | 49,35 | 49,73 | 0,14% | - |
| 24.06.2024 | 49,69 | 50,03 | 49,43 | 49,66 | 0,18% | - |
| 21.06.2024 | 50,24 | 50,77 | 48,97 | 49,57 | -1,52% | - |
| 20.06.2024 | 49,79 | 50,92 | 49,08 | 50,33 | 2,35% | - |
| 19.06.2024 | 48,90 | 51,38 | 47,82 | 49,18 | 0,23% | 120,00 |
| 18.06.2024 | 49,10 | 49,48 | 48,60 | 49,06 | -0,07% | 156,00 |
| 17.06.2024 | 49,02 | 49,45 | 48,69 | 49,10 | -0,73% | 115,00 |
| 14.06.2024 | 49,44 | 50,43 | 49,02 | 49,46 | 0,49% | 2.006,00 |
| 13.06.2024 | 48,84 | 49,87 | 48,76 | 49,22 | -0,62% | - |
| 12.06.2024 | 49,99 | 50,73 | 49,20 | 49,52 | -0,26% | 180,00 |
| 11.06.2024 | 49,51 | 50,01 | 49,06 | 49,65 | -0,68% | 30,00 |
| 10.06.2024 | 49,41 | 50,14 | 49,01 | 49,99 | 2,66% | 1.424,00 |
| 07.06.2024 | 51,00 | 51,22 | 48,47 | 48,70 | -4,61% | 50,00 |
| 06.06.2024 | 49,93 | 51,09 | 49,25 | 51,05 | 3,44% | 195,00 |
| 05.06.2024 | 48,69 | 49,60 | 48,44 | 49,35 | 1,70% | 273,00 |
| 04.06.2024 | 50,53 | 50,75 | 48,09 | 48,53 | -3,97% | 40,00 |
| 03.06.2024 | 49,83 | 51,34 | 49,74 | 50,53 | -0,16% | 311,00 |
| 31.05.2024 | 51,89 | 52,39 | 50,50 | 50,61 | -2,41% | - |
| 30.05.2024 | 50,69 | 52,51 | 50,64 | 51,86 | 0,08% | 2.611,00 |
| 29.05.2024 | 52,90 | 53,04 | 51,75 | 51,82 | -2,04% | 2.800,00 |
| 28.05.2024 | 52,64 | 52,91 | 52,10 | 52,90 | 0,53% | 156,00 |
| 27.05.2024 | 52,71 | 54,64 | 52,02 | 52,62 | 1,21% | 160,00 |
| 24.05.2024 | 51,73 | 52,11 | 51,39 | 51,99 | 0,93% | 258,00 |
| 23.05.2024 | 51,34 | 52,71 | 50,99 | 51,51 | -1,53% | 5.755,00 |
| 22.05.2024 | 52,88 | 53,02 | 51,78 | 52,31 | -1,82% | 605,00 |
| 21.05.2024 | 52,66 | 53,28 | 51,98 | 53,28 | 0,13% | 1.678,00 |
| 20.05.2024 | 53,23 | 53,59 | 51,77 | 53,21 | 1,49% | 3.574,00 |
| 17.05.2024 | 51,50 | 52,44 | 50,94 | 52,43 | 2,04% | 190,00 |
| 16.05.2024 | 51,25 | 51,84 | 50,81 | 51,38 | -0,02% | - |
| 15.05.2024 | 51,15 | 52,27 | 50,48 | 51,39 | 0,45% | 903,00 |
| 14.05.2024 | 50,96 | 51,19 | 50,49 | 51,16 | 1,17% | 2.130,00 |
| 13.05.2024 | 50,71 | 50,95 | 50,12 | 50,57 | -1,65% | 258,00 |
| 10.05.2024 | 52,30 | 53,39 | 50,42 | 51,42 | -0,64% | 1.170,00 |
| 09.05.2024 | 50,82 | 51,95 | 50,80 | 51,75 | 2,29% | - |
| 08.05.2024 | 49,94 | 50,68 | 49,47 | 50,59 | 1,09% | 200,00 |
| 07.05.2024 | 49,56 | 50,07 | 49,04 | 50,05 | 0,23% | 111,00 |
| 06.05.2024 | 49,75 | 50,13 | 49,30 | 49,93 | 1,97% | 100,00 |
| 03.05.2024 | 49,46 | 49,83 | 48,32 | 48,97 | -0,96% | 84,00 |
| 02.05.2024 | 49,39 | 49,73 | 48,59 | 49,44 | 1,20% | 75,00 |
| 30.04.2024 | 49,26 | 49,58 | 48,48 | 48,86 | -2,19% | 1.560,00 |
| 29.04.2024 | 50,30 | 50,79 | 49,17 | 49,95 | -1,03% | 2.400,00 |
| 26.04.2024 | 50,34 | 50,82 | 49,81 | 50,47 | 0,76% | 1.720,00 |
| 25.04.2024 | 49,03 | 50,31 | 48,11 | 50,09 | 1,99% | 208,00 |
| 24.04.2024 | 49,04 | 49,29 | 48,45 | 49,12 | 0,18% | 450,00 |
| 23.04.2024 | 47,96 | 49,05 | 47,07 | 49,03 | 1,47% | 865,00 |
| 22.04.2024 | 48,66 | 49,00 | 47,76 | 48,32 | -2,24% | 300,00 |
| 19.04.2024 | 49,37 | 49,83 | 49,12 | 49,42 | -0,16% | 1.438,00 |