2,513€
-1,28%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 2,51 | 2,60 | 2,49 | 2,54 | -0,29% | - |
| 03.06.2026 | 2,63 | 2,64 | 2,53 | 2,55 | -1,93% | 19.347,00 |
| 02.06.2026 | 2,58 | 2,60 | 2,53 | 2,60 | 2,37% | 41.143,00 |
| 01.06.2026 | 2,56 | 2,56 | 2,49 | 2,54 | -0,78% | 81.801,00 |
| 29.05.2026 | 2,57 | 2,57 | 2,49 | 2,56 | -0,78% | 7.888,00 |
| 28.05.2026 | 2,50 | 2,58 | 2,41 | 2,58 | 6,63% | 33.560,00 |
| 27.05.2026 | 2,54 | 2,57 | 2,42 | 2,42 | -3,98% | 19.297,00 |
| 26.05.2026 | 2,38 | 2,53 | 2,37 | 2,52 | 1,62% | 40.361,00 |
| 25.05.2026 | 2,38 | 2,48 | 2,29 | 2,48 | 4,21% | 12.249,00 |
| 22.05.2026 | 2,31 | 2,38 | 2,31 | 2,38 | 3,26% | 2.367,00 |
| 21.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 1.034,00 |
| 20.05.2026 | 2,22 | 2,34 | 2,22 | 2,34 | 3,31% | 5.705,00 |
| 19.05.2026 | 2,40 | 2,40 | 2,24 | 2,27 | -2,37% | 6.649,00 |
| 18.05.2026 | 2,42 | 2,42 | 2,29 | 2,32 | -3,73% | 5.245,00 |
| 15.05.2026 | 2,46 | 2,46 | 2,36 | 2,41 | -7,66% | 6.989,00 |
| 14.05.2026 | 2,69 | 2,69 | 2,55 | 2,61 | -4,74% | 27.965,00 |
| 13.05.2026 | 2,68 | 2,78 | 2,68 | 2,74 | 5,18% | 12.029,00 |
| 12.05.2026 | 2,64 | 2,67 | 2,56 | 2,61 | -0,95% | 14.545,00 |
| 11.05.2026 | 2,67 | 2,67 | 2,57 | 2,63 | 1,74% | 1.826,00 |
| 08.05.2026 | 2,46 | 2,59 | 2,46 | 2,59 | -1,34% | 15.823,00 |
| 07.05.2026 | 2,53 | 2,64 | 2,53 | 2,62 | 2,34% | 3.785,00 |
| 06.05.2026 | 2,38 | 2,60 | 2,31 | 2,56 | 8,47% | 25.545,00 |
| 05.05.2026 | 2,43 | 2,43 | 2,36 | 2,36 | -3,08% | 8.700,00 |
| 04.05.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 450,00 |
| 30.04.2026 | 2,23 | 2,42 | 2,23 | 2,42 | 5,23% | 3.816,00 |
| 29.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 811,00 |
| 28.04.2026 | 2,37 | 2,37 | 2,31 | 2,32 | -4,54% | 1.450,00 |
| 27.04.2026 | 2,32 | 2,43 | 2,32 | 2,43 | 3,63% | 2.591,00 |
| 24.04.2026 | 2,41 | 2,41 | 2,33 | 2,34 | -1,68% | 3.576,00 |
| 23.04.2026 | 2,45 | 2,45 | 2,35 | 2,38 | -0,21% | 5.134,00 |
| 22.04.2026 | 2,37 | 2,39 | 2,37 | 2,39 | 0,00% | 1.450,00 |
| 21.04.2026 | 2,40 | 2,40 | 2,34 | 2,39 | -0,63% | 2.870,00 |
| 20.04.2026 | 2,40 | 2,42 | 2,40 | 2,40 | -0,41% | 27.713,00 |
| 17.04.2026 | 2,46 | 2,48 | 2,41 | 2,41 | 0,00% | 2.500,00 |
| 16.04.2026 | 2,42 | 2,47 | 2,34 | 2,41 | 0,84% | 4.224,00 |
| 15.04.2026 | 2,55 | 2,55 | 2,38 | 2,39 | -5,91% | 7.095,00 |
| 14.04.2026 | 2,40 | 2,55 | 2,40 | 2,54 | 1,20% | 7.475,00 |
| 13.04.2026 | 2,29 | 2,51 | 2,27 | 2,51 | 5,91% | 8.021,00 |
| 10.04.2026 | 2,39 | 2,42 | 2,37 | 2,37 | 1,94% | 3.198,00 |
| 09.04.2026 | 2,28 | 2,34 | 2,28 | 2,33 | -1,69% | 4.000,00 |
| 08.04.2026 | 2,27 | 2,37 | 2,27 | 2,37 | 6,77% | 4.844,00 |
| 07.04.2026 | 2,42 | 2,42 | 2,22 | 2,22 | 2,55% | 2.122,00 |
| 02.04.2026 | 2,26 | 2,26 | 2,16 | 2,16 | -5,68% | 709,00 |
| 01.04.2026 | 2,31 | 2,31 | 2,24 | 2,29 | 4,33% | 2.310,00 |
| 31.03.2026 | 2,04 | 2,21 | 2,04 | 2,20 | 5,28% | 4.763,00 |
| 30.03.2026 | 2,05 | 2,12 | 2,05 | 2,09 | 2,21% | 15.801,00 |
| 27.03.2026 | 2,04 | 2,12 | 2,04 | 2,04 | -0,97% | 6.160,00 |
| 26.03.2026 | 2,13 | 2,13 | 2,06 | 2,06 | -5,07% | 5.912,00 |
| 25.03.2026 | 2,15 | 2,21 | 2,15 | 2,17 | 5,60% | 1.874,00 |
| 24.03.2026 | 2,05 | 2,08 | 2,05 | 2,06 | -1,44% | 4.446,00 |
| 23.03.2026 | 1,95 | 2,14 | 1,85 | 2,09 | 6,16% | 16.500,00 |
| 20.03.2026 | 2,05 | 2,08 | 1,96 | 1,96 | -2,53% | 9.250,00 |
| 19.03.2026 | 2,09 | 2,09 | 2,00 | 2,02 | -12,01% | 15.691,00 |
| 18.03.2026 | 2,33 | 2,35 | 2,21 | 2,29 | -3,38% | 7.064,00 |
| 17.03.2026 | 2,40 | 2,40 | 2,37 | 2,37 | -2,07% | 5.879,00 |
| 16.03.2026 | 2,38 | 2,46 | 2,35 | 2,42 | -1,43% | 19.600,00 |
| 13.03.2026 | 2,57 | 2,57 | 2,45 | 2,46 | -8,91% | 13.703,00 |
| 12.03.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 3,65% | 833,00 |
| 11.03.2026 | 2,66 | 2,66 | 2,60 | 2,60 | -0,76% | 950,00 |
| 10.03.2026 | 2,51 | 2,62 | 2,42 | 2,62 | 8,26% | 6.025,00 |
| 09.03.2026 | 2,49 | 2,54 | 2,05 | 2,42 | 0,62% | 28.162,00 |
| 06.03.2026 | 2,47 | 2,50 | 2,41 | 2,41 | -3,41% | 2.351,00 |
| 05.03.2026 | 2,65 | 2,72 | 2,46 | 2,49 | -5,32% | 7.209,00 |
| 04.03.2026 | 2,60 | 2,63 | 2,56 | 2,63 | 2,53% | 9.050,00 |
| 03.03.2026 | 2,91 | 2,95 | 2,57 | 2,57 | -9,84% | 15.455,00 |
| 02.03.2026 | 3,03 | 3,10 | 2,85 | 2,85 | -2,40% | 13.187,00 |
| 27.02.2026 | 2,85 | 2,92 | 2,84 | 2,92 | 5,81% | 6.108,00 |
| 26.02.2026 | 2,75 | 2,76 | 2,70 | 2,76 | -4,01% | 11.265,00 |
| 25.02.2026 | 3,01 | 3,01 | 2,87 | 2,87 | -1,88% | 7.628,00 |
| 24.02.2026 | 2,70 | 2,93 | 2,70 | 2,93 | 8,94% | 119.047,00 |
| 23.02.2026 | 2,71 | 2,82 | 2,69 | 2,69 | -1,83% | 12.947,00 |
| 20.02.2026 | 2,77 | 2,77 | 2,71 | 2,74 | 1,11% | 10.053,00 |
| 19.02.2026 | 2,74 | 2,74 | 2,61 | 2,71 | 1,50% | 1.074,00 |
| 18.02.2026 | 2,57 | 2,68 | 2,54 | 2,67 | 5,96% | 8.918,00 |
| 17.02.2026 | 2,62 | 2,63 | 2,52 | 2,52 | -3,82% | 3.100,00 |
| 16.02.2026 | 2,71 | 2,71 | 2,62 | 2,62 | 1,95% | 428,00 |
| 13.02.2026 | 2,56 | 2,60 | 2,56 | 2,57 | -0,58% | 870,00 |
| 12.02.2026 | 2,71 | 2,74 | 2,54 | 2,58 | -3,55% | 21.897,00 |
| 11.02.2026 | 2,67 | 2,85 | 2,66 | 2,68 | -1,11% | 6.147,00 |
| 10.02.2026 | 2,72 | 2,74 | 2,71 | 2,71 | -4,25% | 2.774,00 |
| 09.02.2026 | 2,72 | 2,83 | 2,72 | 2,83 | 5,41% | 10.493,00 |
| 06.02.2026 | 2,65 | 2,70 | 2,54 | 2,68 | 6,99% | 11.729,00 |
| 05.02.2026 | 2,80 | 2,89 | 2,51 | 2,51 | -10,54% | 29.062,00 |
| 04.02.2026 | 3,20 | 3,26 | 2,75 | 2,80 | -10,83% | 22.639,00 |
| 03.02.2026 | 2,79 | 3,14 | 2,79 | 3,14 | 12,34% | 33.532,00 |
| 02.02.2026 | 2,60 | 2,84 | 2,31 | 2,80 | -4,28% | 101.162,00 |
| 30.01.2026 | 3,07 | 3,12 | 2,91 | 2,92 | -9,53% | - |
| 29.01.2026 | 3,44 | 3,54 | 3,15 | 3,23 | -5,07% | - |
| 28.01.2026 | 3,35 | 3,43 | 3,32 | 3,40 | 4,53% | - |
| 27.01.2026 | 3,20 | 3,27 | 3,11 | 3,25 | -3,49% | - |
| 26.01.2026 | 3,29 | 3,46 | 3,22 | 3,37 | 6,81% | - |
| 23.01.2026 | 3,27 | 3,27 | 3,09 | 3,16 | -0,47% | 7.104,00 |
| 22.01.2026 | 2,98 | 3,22 | 2,98 | 3,17 | 6,38% | 8.611,00 |
| 21.01.2026 | 3,18 | 3,30 | 2,97 | 2,98 | -5,40% | 31.288,00 |
| 20.01.2026 | 2,94 | 3,15 | 2,76 | 3,15 | 9,00% | 43.987,00 |
| 19.01.2026 | 2,94 | 3,10 | 2,86 | 2,89 | 1,58% | 17.218,00 |
| 16.01.2026 | 2,96 | 2,96 | 2,80 | 2,85 | -1,73% | 5.454,00 |
| 15.01.2026 | 3,01 | 3,01 | 2,90 | 2,90 | -0,52% | 2.901,00 |
| 14.01.2026 | 2,95 | 3,03 | 2,83 | 2,91 | 3,01% | 12.261,00 |
| 13.01.2026 | 2,93 | 3,08 | 2,83 | 2,83 | -2,75% | 23.765,00 |