1,030€
0,59%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 0,59% | - |
| 04.11.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 3,43% | - |
| 01.11.2024 | 0,98 | 0,99 | 0,98 | 0,99 | 1,02% | 3.210,00 |
| 31.10.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -7,02% | 22.800,00 |
| 30.10.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | 100,00 |
| 29.10.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -0,75% | - |
| 28.10.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -0,74% | 3.000,00 |
| 25.10.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,48% | 2.349,00 |
| 24.10.2024 | 1,07 | 1,07 | 1,05 | 1,05 | -2,05% | 5.001,00 |
| 23.10.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -3,94% | 370,00 |
| 22.10.2024 | 1,16 | 1,16 | 1,12 | 1,12 | 0,00% | 5.950,00 |
| 21.10.2024 | 1,13 | 1,13 | 1,12 | 1,12 | -0,27% | 2.660,00 |
| 18.10.2024 | 1,10 | 1,17 | 1,09 | 1,12 | -0,27% | - |
| 17.10.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 2,00% | 520,00 |
| 16.10.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -0,45% | 12.908,00 |
| 15.10.2024 | 1,13 | 1,17 | 1,10 | 1,11 | -0,45% | - |
| 14.10.2024 | 1,08 | 1,11 | 1,08 | 1,11 | -0,72% | 5.500,00 |
| 11.10.2024 | 1,13 | 1,13 | 1,12 | 1,12 | 2,01% | 3.000,00 |
| 10.10.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,26% | 2.000,00 |
| 09.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,83% | - |
| 08.10.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -3,20% | 400,00 |
| 07.10.2024 | 1,16 | 1,16 | 1,13 | 1,13 | 1,62% | 14.618,00 |
| 04.10.2024 | 1,10 | 1,15 | 1,09 | 1,11 | 0,36% | - |
| 03.10.2024 | 1,12 | 1,15 | 1,09 | 1,10 | -2,13% | - |
| 02.10.2024 | 1,09 | 1,13 | 1,09 | 1,13 | 2,83% | 1.400,00 |
| 01.10.2024 | 1,08 | 1,13 | 1,06 | 1,10 | 4,88% | - |
| 30.09.2024 | 1,12 | 1,13 | 1,02 | 1,05 | -9,04% | 60.850,00 |
| 27.09.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,95% | 500,00 |
| 26.09.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,88% | 750,00 |
| 25.09.2024 | 1,15 | 1,18 | 1,14 | 1,14 | -3,23% | 5.904,00 |
| 24.09.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 3,52% | 2.000,00 |
| 23.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 0,89% | - |
| 20.09.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,54% | 235,00 |
| 19.09.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 4,87% | 3.080,00 |
| 18.09.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 0,38% | 30,00 |
| 17.09.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 3,30% | 200,00 |
| 16.09.2024 | 0,98 | 1,03 | 0,98 | 1,03 | -0,39% | 1.300,00 |
| 13.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,58% | 5.000,00 |
| 12.09.2024 | 1,03 | 1,03 | 1,02 | 1,03 | -0,19% | 10.397,00 |
| 11.09.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 0,98% | 943,00 |
| 10.09.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,54% | - |
| 09.09.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 3,19% | 9,00 |
| 06.09.2024 | 1,02 | 1,02 | 1,00 | 1,00 | -3,65% | 1.800,00 |
| 05.09.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -0,95% | 3.000,00 |
| 04.09.2024 | 1,02 | 1,06 | 1,01 | 1,05 | 3,95% | - |
| 03.09.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | 600,00 |
| 02.09.2024 | 1,05 | 1,06 | 1,01 | 1,01 | -2,32% | 5.325,00 |
| 30.08.2024 | 1,03 | 1,04 | 0,99 | 1,03 | 1,82% | - |
| 29.08.2024 | 1,02 | 1,02 | 0,98 | 1,02 | 0,35% | - |
| 28.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | -0,20% | 12,00 |
| 27.08.2024 | 1,01 | 1,01 | 1,01 | 1,01 | 2,74% | 87,00 |
| 26.08.2024 | 0,99 | 0,99 | 0,99 | 0,99 | -1,30% | 8,00 |
| 23.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | -1,57% | 20,00 |
| 22.08.2024 | 1,03 | 1,03 | 1,02 | 1,02 | -1,17% | 2.700,00 |
| 21.08.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -3,02% | - |
| 20.08.2024 | 1,07 | 1,07 | 1,06 | 1,06 | -1,30% | 2.543,00 |
| 19.08.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 1,51% | 26,00 |
| 16.08.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,76% | 500,00 |
| 15.08.2024 | 1,04 | 1,05 | 1,04 | 1,05 | 1,94% | 103,00 |
| 14.08.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,03% | 300,00 |
| 13.08.2024 | 1,00 | 1,03 | 1,00 | 1,01 | 3,64% | - |
| 12.08.2024 | 0,96 | 0,97 | 0,96 | 0,97 | -0,15% | 2.950,00 |
| 09.08.2024 | 0,97 | 1,00 | 0,97 | 0,98 | 0,88% | - |
| 08.08.2024 | 0,96 | 0,97 | 0,92 | 0,97 | -3,69% | - |
| 07.08.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 3,99% | 380,00 |
| 06.08.2024 | 0,96 | 1,00 | 0,96 | 0,97 | 1,36% | - |
| 05.08.2024 | 0,96 | 0,99 | 0,91 | 0,95 | -7,52% | - |
| 02.08.2024 | 1,01 | 1,03 | 1,01 | 1,03 | -0,58% | 2.501,00 |
| 01.08.2024 | 1,06 | 1,06 | 1,04 | 1,04 | 0,58% | 102,00 |
| 31.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,15% | 165,00 |
| 30.07.2024 | 1,04 | 1,05 | 1,03 | 1,04 | 1,17% | - |
| 29.07.2024 | 1,03 | 1,06 | 1,02 | 1,03 | -0,19% | - |
| 26.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 8,75% | 690,00 |
| 25.07.2024 | 0,99 | 0,99 | 0,95 | 0,95 | -6,96% | 1.700,00 |
| 24.07.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -0,58% | 1.695,00 |
| 23.07.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -0,77% | 28,00 |
| 22.07.2024 | 1,03 | 1,03 | 1,03 | 1,03 | 2,38% | 1.000,00 |
| 19.07.2024 | 1,04 | 1,05 | 1,01 | 1,01 | 0,80% | 45.600,00 |
| 18.07.2024 | 1,05 | 1,05 | 1,00 | 1,00 | -8,24% | 3.900,00 |
| 17.07.2024 | 1,14 | 1,14 | 1,09 | 1,09 | -1,44% | 3.000,00 |
| 16.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 5,12% | 12,00 |
| 15.07.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -4,70% | 591,00 |
| 12.07.2024 | 1,08 | 1,11 | 1,06 | 1,11 | 3,17% | 7.547,00 |
| 11.07.2024 | 1,07 | 1,09 | 1,06 | 1,07 | -1,11% | - |
| 10.07.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 2,26% | 5.000,00 |
| 09.07.2024 | 1,06 | 1,07 | 1,06 | 1,06 | -0,75% | 10.000,00 |
| 08.07.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -3,96% | 2.000,00 |
| 05.07.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 1,09% | 2.100,00 |
| 04.07.2024 | 1,11 | 1,11 | 1,10 | 1,10 | 0,27% | 3.000,00 |
| 03.07.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 2,14% | - |
| 02.07.2024 | 1,09 | 1,09 | 1,06 | 1,07 | 0,37% | 9.000,00 |
| 01.07.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,49% | 50,00 |
| 28.06.2024 | 1,09 | 1,09 | 1,04 | 1,04 | -4,04% | 17.170,00 |
| 27.06.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 2,26% | - |
| 26.06.2024 | 1,11 | 1,11 | 1,06 | 1,06 | -9,06% | 4.500,00 |
| 25.06.2024 | 1,12 | 1,17 | 1,12 | 1,17 | -0,17% | 902,00 |
| 24.06.2024 | 1,14 | 1,19 | 1,14 | 1,17 | -5,79% | 2.659,00 |
| 21.06.2024 | 1,23 | 1,24 | 1,23 | 1,24 | 5,78% | 2.500,00 |
| 20.06.2024 | 1,21 | 1,21 | 1,18 | 1,18 | 0,51% | 2.400,00 |
| 19.06.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 3,36% | 1.000,00 |