2,763€
8,97%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,61 | 2,76 | 2,61 | 2,76 | 8,88% | 10.255,00 |
| 08.01.2026 | 2,73 | 2,76 | 2,54 | 2,54 | -4,34% | 15.051,00 |
| 07.01.2026 | 2,76 | 2,76 | 2,61 | 2,65 | -1,67% | 7.622,00 |
| 06.01.2026 | 2,65 | 2,71 | 2,60 | 2,70 | 3,65% | 15.399,00 |
| 05.01.2026 | 2,30 | 2,61 | 2,30 | 2,60 | 13,79% | 14.367,00 |
| 02.01.2026 | 2,30 | 2,33 | 2,22 | 2,29 | -3,18% | 8.767,00 |
| 30.12.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 3,28% | 1.466,00 |
| 29.12.2025 | 2,52 | 2,57 | 2,28 | 2,29 | -7,86% | 28.226,00 |
| 23.12.2025 | 2,42 | 2,49 | 2,42 | 2,48 | 4,20% | 2.908,00 |
| 22.12.2025 | 2,45 | 2,45 | 2,23 | 2,38 | 1,49% | 31.020,00 |
| 19.12.2025 | 2,30 | 2,37 | 2,25 | 2,35 | 2,63% | 29.720,00 |
| 18.12.2025 | 2,30 | 2,31 | 2,27 | 2,29 | 2,93% | 7.522,00 |
| 17.12.2025 | 2,17 | 2,22 | 2,17 | 2,22 | 3,26% | 23.644,00 |
| 16.12.2025 | 2,16 | 2,17 | 2,15 | 2,15 | -2,05% | 17.556,00 |
| 15.12.2025 | 2,21 | 2,36 | 2,16 | 2,20 | 1,15% | 9.015,00 |
| 12.12.2025 | 2,22 | 2,26 | 2,17 | 2,17 | -3,77% | 6.935,00 |
| 11.12.2025 | 2,15 | 2,26 | 2,14 | 2,26 | 3,68% | 9.051,00 |
| 10.12.2025 | 2,20 | 2,20 | 2,10 | 2,18 | -0,23% | 10.329,00 |
| 09.12.2025 | 2,13 | 2,18 | 2,10 | 2,18 | 3,56% | 15.347,00 |
| 08.12.2025 | 2,17 | 2,19 | 2,11 | 2,11 | -3,88% | 2.425,00 |
| 05.12.2025 | 2,20 | 2,25 | 2,17 | 2,19 | 2,70% | 12.976,00 |
| 04.12.2025 | 2,11 | 2,18 | 2,02 | 2,13 | -0,12% | - |
| 03.12.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 1,67% | 37.000,00 |
| 02.12.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 3,19% | 9.092,00 |
| 01.12.2025 | 2,08 | 2,11 | 2,04 | 2,04 | -1,45% | 16.335,00 |
| 28.11.2025 | 2,01 | 2,10 | 2,01 | 2,07 | 5,04% | 58.988,00 |
| 27.11.2025 | 2,02 | 2,02 | 1,95 | 1,97 | -2,67% | 23.892,00 |
| 26.11.2025 | 1,96 | 2,05 | 1,96 | 2,02 | 3,48% | 33.241,00 |
| 25.11.2025 | 1,97 | 1,97 | 1,90 | 1,95 | 3,17% | 8.768,00 |
| 24.11.2025 | 1,80 | 1,89 | 1,80 | 1,89 | 3,84% | 1.228,00 |
| 21.11.2025 | 1,81 | 1,82 | 1,73 | 1,82 | 2,02% | 2.918,00 |
| 20.11.2025 | 1,93 | 1,96 | 1,79 | 1,79 | -8,50% | 4.678,00 |
| 19.11.2025 | 1,89 | 1,96 | 1,89 | 1,95 | 7,25% | 13.786,00 |
| 18.11.2025 | 1,77 | 1,82 | 1,77 | 1,82 | -0,98% | 5.665,00 |
| 17.11.2025 | 1,85 | 1,85 | 1,84 | 1,84 | 2,11% | 3.050,00 |
| 14.11.2025 | 1,73 | 1,81 | 1,73 | 1,80 | -0,11% | 14.164,00 |
| 13.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,25% | 600,00 |
| 12.11.2025 | 1,79 | 1,90 | 1,79 | 1,88 | 4,32% | 23.039,00 |
| 11.11.2025 | 1,85 | 1,88 | 1,77 | 1,80 | -3,01% | 6.548,00 |
| 10.11.2025 | 1,76 | 1,89 | 1,76 | 1,86 | 12,73% | 57.887,00 |
| 07.11.2025 | 1,65 | 1,66 | 1,61 | 1,65 | -1,79% | 68.477,00 |
| 06.11.2025 | 1,68 | 1,70 | 1,65 | 1,68 | -0,83% | 2.135,00 |
| 05.11.2025 | 1,64 | 1,69 | 1,63 | 1,69 | 3,42% | 9.998,00 |
| 04.11.2025 | 1,70 | 1,70 | 1,64 | 1,64 | -6,61% | 8.000,00 |
| 03.11.2025 | 1,76 | 1,82 | 1,74 | 1,75 | -1,79% | 7.246,00 |
| 31.10.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -3,56% | 6.001,00 |
| 30.10.2025 | 1,83 | 1,85 | 1,81 | 1,85 | -0,54% | 4.917,00 |
| 29.10.2025 | 1,80 | 1,86 | 1,80 | 1,86 | 2,87% | 7.204,00 |
| 28.10.2025 | 1,73 | 1,81 | 1,70 | 1,81 | 4,62% | 11.490,00 |
| 27.10.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -5,57% | 52.196,00 |
| 24.10.2025 | 1,88 | 1,90 | 1,77 | 1,83 | -2,86% | 20.275,00 |
| 23.10.2025 | 1,82 | 1,89 | 1,82 | 1,89 | 3,74% | 17.169,00 |
| 22.10.2025 | 1,87 | 1,90 | 1,69 | 1,82 | 1,34% | 82.965,00 |
| 21.10.2025 | 1,89 | 2,01 | 1,79 | 1,79 | -9,12% | 33.903,00 |
| 20.10.2025 | 1,86 | 1,98 | 1,86 | 1,97 | 4,22% | 13.637,00 |
| 17.10.2025 | 2,10 | 2,15 | 1,84 | 1,89 | -11,29% | 72.179,00 |
| 16.10.2025 | 2,17 | 2,19 | 2,10 | 2,14 | -0,70% | 114.917,00 |
| 15.10.2025 | 2,05 | 2,16 | 2,05 | 2,15 | 4,12% | 101.612,00 |
| 14.10.2025 | 1,92 | 2,07 | 1,92 | 2,07 | 3,77% | 9.120,00 |
| 13.10.2025 | 1,92 | 2,19 | 1,92 | 1,99 | 7,10% | 22.549,00 |
| 10.10.2025 | 1,85 | 1,86 | 1,82 | 1,86 | 0,22% | 7.814,00 |
| 09.10.2025 | 2,05 | 2,05 | 1,80 | 1,85 | -7,53% | 32.213,00 |
| 08.10.2025 | 1,95 | 2,10 | 1,94 | 2,01 | 8,26% | 139.790,00 |
| 07.10.2025 | 1,86 | 1,95 | 1,83 | 1,85 | 0,76% | 19.462,00 |
| 06.10.2025 | 1,70 | 1,84 | 1,70 | 1,84 | 10,32% | 8.318,00 |
| 03.10.2025 | 1,64 | 1,67 | 1,62 | 1,67 | 0,97% | 7.849,00 |
| 02.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -3,96% | 320,00 |
| 01.10.2025 | 1,64 | 1,83 | 1,54 | 1,72 | 1,78% | - |
| 30.09.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | 9.600,00 |
| 29.09.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -0,35% | 4.571,00 |
| 26.09.2025 | 1,59 | 1,69 | 1,59 | 1,69 | 7,22% | 315,00 |
| 25.09.2025 | 1,55 | 1,59 | 1,52 | 1,58 | 3,13% | 7.381,00 |
| 24.09.2025 | 1,58 | 1,60 | 1,53 | 1,53 | -8,26% | 11.900,00 |
| 23.09.2025 | 1,60 | 1,67 | 1,57 | 1,67 | 5,83% | 3.330,00 |
| 22.09.2025 | 1,54 | 1,58 | 1,50 | 1,58 | 2,33% | 46.100,00 |
| 19.09.2025 | 1,42 | 1,54 | 1,41 | 1,54 | 12,23% | 12.545,00 |
| 18.09.2025 | 1,38 | 1,40 | 1,36 | 1,37 | 0,00% | 17.471,00 |
| 17.09.2025 | 1,40 | 1,43 | 1,36 | 1,37 | -1,29% | 10.068,00 |
| 16.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -6,83% | 2.500,00 |
| 15.09.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 7,02% | 10.663,00 |
| 12.09.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 3,71% | 18.696,00 |
| 11.09.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,43% | 27.628,00 |
| 10.09.2025 | 1,33 | 1,41 | 1,31 | 1,33 | 0,53% | - |
| 09.09.2025 | 1,30 | 1,36 | 1,30 | 1,32 | 1,23% | 12.031,00 |
| 08.09.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 4,15% | 3.006,00 |
| 05.09.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -2,19% | 323,00 |
| 04.09.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -3,61% | 4.853,00 |
| 03.09.2025 | 1,28 | 1,33 | 1,17 | 1,33 | 6,24% | 33.094,00 |
| 02.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,13% | 2.400,00 |
| 01.09.2025 | 1,21 | 1,25 | 1,20 | 1,24 | 4,39% | 11.450,00 |
| 29.08.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -3,11% | - |
| 28.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | 3,04% | 3.700,00 |
| 27.08.2025 | 1,24 | 1,24 | 1,19 | 1,19 | -4,66% | 7.400,00 |
| 26.08.2025 | 1,13 | 1,24 | 1,13 | 1,24 | 10,28% | 21.942,00 |
| 25.08.2025 | 1,13 | 1,13 | 1,12 | 1,13 | -0,35% | 3.200,00 |
| 22.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 5,60% | 1.250,00 |
| 21.08.2025 | 1,09 | 1,11 | 1,07 | 1,07 | -1,20% | - |
| 20.08.2025 | 1,07 | 1,09 | 1,04 | 1,09 | 0,09% | - |
| 19.08.2025 | 1,08 | 1,09 | 1,08 | 1,08 | -4,41% | 2.510,00 |
| 18.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 6,98% | 331,00 |