55,540€
-1,03%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 55,93 | 56,78 | 55,50 | 55,74 | -0,77% | 405,00 |
| 14.11.2024 | 55,59 | 56,89 | 54,79 | 56,17 | 0,45% | 75,00 |
| 13.11.2024 | 56,35 | 57,18 | 55,91 | 55,92 | -0,46% | 1.000,00 |
| 12.11.2024 | 56,90 | 57,43 | 55,68 | 56,18 | -1,89% | 1.734,00 |
| 11.11.2024 | 60,86 | 60,86 | 56,62 | 57,26 | -5,36% | 342,00 |
| 08.11.2024 | 59,11 | 61,42 | 55,97 | 60,50 | 1,48% | 518,00 |
| 07.11.2024 | 58,36 | 59,79 | 58,20 | 59,62 | 1,98% | 320,00 |
| 06.11.2024 | 59,64 | 60,59 | 57,41 | 58,46 | -2,65% | 650,00 |
| 05.11.2024 | 59,67 | 60,20 | 59,45 | 60,05 | 0,69% | 132,00 |
| 04.11.2024 | 60,33 | 60,42 | 59,22 | 59,64 | -0,85% | 3.921,00 |
| 01.11.2024 | 60,80 | 61,38 | 60,10 | 60,15 | -0,91% | 160,00 |
| 31.10.2024 | 62,15 | 62,15 | 59,84 | 60,70 | -2,40% | 461,00 |
| 30.10.2024 | 62,95 | 63,04 | 61,10 | 62,19 | -0,86% | 240,00 |
| 29.10.2024 | 61,81 | 62,75 | 61,70 | 62,73 | 1,85% | 60,00 |
| 28.10.2024 | 61,36 | 61,59 | 60,69 | 61,59 | 0,56% | 370,00 |
| 25.10.2024 | 61,77 | 62,15 | 60,97 | 61,25 | -1,19% | 2.725,00 |
| 24.10.2024 | 62,77 | 63,56 | 60,62 | 61,99 | -0,86% | 2.165,00 |
| 23.10.2024 | 63,35 | 63,74 | 62,01 | 62,53 | -1,51% | 2.303,00 |
| 22.10.2024 | 62,11 | 63,57 | 61,86 | 63,49 | 2,63% | 1.151,00 |
| 21.10.2024 | 61,37 | 62,91 | 61,00 | 61,86 | 1,06% | 2.729,00 |
| 18.10.2024 | 58,90 | 61,39 | 58,90 | 61,21 | 4,22% | 1.460,00 |
| 17.10.2024 | 57,85 | 59,08 | 57,71 | 58,73 | 1,64% | 108,00 |
| 16.10.2024 | 56,79 | 57,99 | 56,62 | 57,78 | 1,87% | 4.130,00 |
| 15.10.2024 | 55,60 | 56,74 | 55,49 | 56,72 | 1,52% | 320,00 |
| 14.10.2024 | 55,69 | 55,91 | 55,06 | 55,87 | 0,61% | 700,00 |
| 11.10.2024 | 56,05 | 56,64 | 55,32 | 55,53 | -0,38% | 200,00 |
| 10.10.2024 | 54,42 | 55,78 | 54,26 | 55,74 | 2,48% | 1.786,00 |
| 09.10.2024 | 54,30 | 54,57 | 53,66 | 54,39 | 0,02% | 2.988,00 |
| 08.10.2024 | 54,05 | 55,66 | 53,33 | 54,38 | 0,24% | 240,00 |
| 07.10.2024 | 54,66 | 55,28 | 53,83 | 54,25 | -1,29% | - |
| 04.10.2024 | 55,30 | 55,65 | 54,71 | 54,96 | -0,13% | 390,00 |
| 03.10.2024 | 55,61 | 55,93 | 53,80 | 55,03 | -0,67% | 241,00 |
| 02.10.2024 | 54,89 | 56,76 | 54,76 | 55,40 | 0,18% | 1.800,00 |
| 01.10.2024 | 55,18 | 55,94 | 54,26 | 55,30 | 0,77% | 1.110,00 |
| 30.09.2024 | 55,85 | 55,98 | 54,34 | 54,88 | -1,89% | 1.075,00 |
| 27.09.2024 | 56,99 | 57,46 | 55,82 | 55,94 | -2,61% | 2.967,00 |
| 26.09.2024 | 57,53 | 58,21 | 57,10 | 57,44 | -0,40% | 166,00 |
| 25.09.2024 | 56,22 | 57,86 | 54,08 | 57,67 | 0,96% | - |
| 24.09.2024 | 56,31 | 57,19 | 54,52 | 57,12 | 2,00% | 350,00 |
| 23.09.2024 | 56,01 | 56,91 | 54,64 | 56,00 | -0,11% | 5.500,00 |
| 20.09.2024 | 56,03 | 57,08 | 55,80 | 56,06 | 0,83% | 200,00 |
| 19.09.2024 | 56,28 | 57,16 | 52,88 | 55,60 | 0,74% | 468,00 |
| 18.09.2024 | 55,29 | 57,41 | 55,12 | 55,19 | -0,58% | 164,00 |
| 17.09.2024 | 55,95 | 56,21 | 55,24 | 55,51 | -0,75% | 545,00 |
| 16.09.2024 | 56,73 | 56,82 | 55,22 | 55,93 | -0,94% | 360,00 |
| 13.09.2024 | 55,47 | 56,90 | 55,36 | 56,46 | 1,84% | 945,00 |
| 12.09.2024 | 54,05 | 55,94 | 53,90 | 55,44 | 3,07% | 120,00 |
| 11.09.2024 | 53,84 | 54,36 | 52,87 | 53,79 | -0,15% | 10,00 |
| 10.09.2024 | 53,12 | 53,90 | 52,60 | 53,87 | 1,56% | 688,00 |
| 09.09.2024 | 52,15 | 53,25 | 52,13 | 53,04 | 1,43% | 170,00 |
| 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 |