2,100€
1,69%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,09 | 2,13 | 2,03 | 2,08 | 0,48% | - |
| 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 |
| 15.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,57% | 12,00 |
| 14.08.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -2,23% | 4.600,00 |
| 13.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,56% | 519,00 |
| 12.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -2,55% | 448,00 |
| 11.08.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 8,91% | 1.201,00 |
| 08.08.2025 | 1,08 | 1,08 | 1,01 | 1,01 | -6,31% | 5.900,00 |
| 07.08.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 1,70% | 12,00 |
| 06.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | 2.000,00 |
| 05.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | 2.000,00 |
| 04.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 3,72% | 3.000,00 |
| 01.08.2025 | 1,09 | 1,09 | 1,02 | 1,02 | -4,49% | 13.622,00 |
| 31.07.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -5,48% | 5.000,00 |
| 30.07.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 2,72% | 6.300,00 |
| 29.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,51% | 4.559,00 |
| 28.07.2025 | 1,14 | 1,15 | 1,11 | 1,15 | -2,70% | 2.373,00 |
| 25.07.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,89% | 16,00 |
| 24.07.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 1,22% | 5.608,00 |
| 23.07.2025 | 1,14 | 1,15 | 1,11 | 1,15 | 6,28% | 58.185,00 |
| 22.07.2025 | 1,13 | 1,13 | 1,08 | 1,08 | -2,52% | 3.067,00 |
| 21.07.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,72% | 1.020,00 |
| 18.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,19% | 1.000,00 |
| 17.07.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,67% | 2.602,00 |
| 16.07.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -4,76% | 6.101,00 |
| 15.07.2025 | 1,17 | 1,17 | 1,11 | 1,13 | -1,39% | 32.715,00 |
| 14.07.2025 | 1,14 | 1,15 | 1,11 | 1,15 | -1,03% | 6.031,00 |
| 11.07.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -0,17% | 4.000,00 |
| 10.07.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 8,18% | 5.500,00 |
| 09.07.2025 | 1,06 | 1,08 | 1,05 | 1,08 | 1,13% | 8.441,00 |
| 08.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,19% | 454,00 |
| 07.07.2025 | 1,09 | 1,09 | 1,06 | 1,06 | -0,38% | 2.012,00 |
| 04.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | 1.000,00 |
| 03.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,52% | 2.500,00 |
| 02.07.2025 | 1,09 | 1,10 | 1,05 | 1,05 | 1,16% | 20.879,00 |
| 01.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,78% | 2.893,00 |
| 30.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -3,20% | 13.300,00 |
| 27.06.2025 | 1,04 | 1,07 | 1,03 | 1,06 | -0,75% | 4.339,00 |
| 26.06.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 2,68% | - |
| 25.06.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -2,25% | 7.000,00 |
| 24.06.2025 | 1,07 | 1,08 | 1,07 | 1,07 | -1,02% | 5.290,00 |
| 23.06.2025 | 1,07 | 1,17 | 1,05 | 1,08 | -0,28% | - |
| 20.06.2025 | 1,15 | 1,15 | 1,06 | 1,08 | -6,88% | 12.822,00 |
| 19.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,68% | 5.000,00 |
| 18.06.2025 | 1,17 | 1,20 | 1,14 | 1,17 | -0,34% | - |
| 17.06.2025 | 1,18 | 1,18 | 1,17 | 1,17 | -0,17% | 4.341,00 |
| 16.06.2025 | 1,20 | 1,20 | 1,17 | 1,18 | 1,38% | 6.090,00 |
| 13.06.2025 | 1,18 | 1,18 | 1,16 | 1,16 | 3,39% | 1.225,00 |
| 12.06.2025 | 1,14 | 1,22 | 1,12 | 1,12 | 3,89% | 17.690,00 |
| 11.06.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,53% | 1.490,00 |
| 10.06.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 0,73% | 18.552,00 |
| 09.06.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 0,00% | 7.550,00 |
| 06.06.2025 | 1,11 | 1,14 | 1,08 | 1,10 | 0,00% | 26.980,00 |
| 05.06.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -1,79% | 39.833,00 |
| 04.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 7,59% | 8.707,00 |
| 03.06.2025 | 1,02 | 1,04 | 0,97 | 1,04 | 4,10% | - |
| 02.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,00% | 1.000,00 |
| 30.05.2025 | 1,01 | 1,07 | 0,99 | 1,00 | 0,00% | - |
| 29.05.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 0,60% | 1.500,00 |