1,856€
-0,64%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 1,83 | 1,84 | 1,83 | 1,83 | -1,82% | - |
| 08.10.2026 | 1,85 | 1,87 | 1,85 | 1,87 | 1,52% | 1.500,00 |
| 07.10.2026 | 1,98 | 1,98 | 1,84 | 1,84 | -3,06% | 3.813,00 |
| 06.10.2026 | 1,85 | 1,90 | 1,85 | 1,90 | -3,65% | 3.590,00 |
| 05.10.2026 | 1,90 | 2,01 | 1,90 | 1,97 | 3,58% | 210,00 |
| 02.10.2026 | 1,97 | 2,01 | 1,90 | 1,90 | -0,63% | 3.200,00 |
| 01.10.2026 | 1,95 | 1,99 | 1,91 | 1,91 | -0,83% | 2.400,00 |
| 30.09.2026 | 2,00 | 2,00 | 1,93 | 1,93 | -0,92% | 15.050,00 |
| 29.09.2026 | 1,97 | 1,97 | 1,95 | 1,95 | -0,20% | 4.336,00 |
| 28.09.2026 | 2,04 | 2,04 | 1,95 | 1,95 | -5,24% | 11.226,00 |
| 25.09.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 747,00 |
| 24.09.2026 | 2,15 | 2,15 | 2,04 | 2,04 | -3,55% | 1.434,00 |
| 23.09.2026 | 2,24 | 2,27 | 2,12 | 2,12 | -1,63% | 8.153,00 |
| 22.09.2026 | 2,07 | 2,15 | 2,07 | 2,15 | 2,38% | - |
| 21.09.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,24% | 60,00 |
| 18.09.2026 | 2,15 | 2,20 | 2,10 | 2,10 | -0,48% | 15.750,00 |
| 17.09.2026 | 2,01 | 2,11 | 2,01 | 2,11 | 5,36% | 2.086,00 |
| 16.09.2026 | 2,03 | 2,04 | 1,96 | 2,00 | 3,95% | 2.856,00 |
| 15.09.2026 | 2,01 | 2,07 | 1,92 | 1,92 | -5,09% | 5.054,00 |
| 14.09.2026 | 2,06 | 2,15 | 1,99 | 2,03 | -3,23% | 11.460,00 |
| 11.09.2026 | 2,08 | 2,13 | 2,08 | 2,09 | 1,82% | - |
| 10.09.2026 | 2,15 | 2,25 | 2,06 | 2,06 | -5,95% | 7.496,00 |
| 09.09.2026 | 2,17 | 2,22 | 2,15 | 2,19 | -2,02% | 5.044,00 |
| 08.09.2026 | 2,11 | 2,23 | 2,06 | 2,23 | 7,73% | 3.926,00 |
| 07.09.2026 | 2,12 | 2,12 | 2,02 | 2,07 | -0,96% | 1.905,00 |
| 04.09.2026 | 2,13 | 2,13 | 2,09 | 2,09 | 4,92% | 4.320,00 |
| 03.09.2026 | 2,04 | 2,06 | 1,99 | 1,99 | -5,37% | 5.552,00 |
| 02.09.2026 | 2,10 | 2,11 | 2,10 | 2,11 | 0,72% | 4.683,00 |
| 01.09.2026 | 2,21 | 2,21 | 2,05 | 2,09 | -4,13% | 34.347,00 |
| 31.08.2026 | 2,21 | 2,25 | 2,16 | 2,18 | -1,36% | 3.896,00 |
| 28.08.2026 | 2,18 | 2,30 | 2,18 | 2,21 | -0,67% | 5.304,00 |
| 27.08.2026 | 2,28 | 2,28 | 2,23 | 2,23 | -0,22% | 1.200,00 |
| 26.08.2026 | 2,30 | 2,30 | 2,20 | 2,23 | -0,67% | 22.142,00 |
| 25.08.2026 | 2,24 | 2,25 | 2,21 | 2,25 | 2,28% | 4.096,00 |
| 24.08.2026 | 2,12 | 2,20 | 2,12 | 2,20 | -0,23% | 2.050,00 |
| 21.08.2026 | 2,14 | 2,20 | 2,00 | 2,20 | 4,02% | 24.322,00 |
| 20.08.2026 | 2,13 | 2,13 | 2,12 | 2,12 | -0,94% | 3.964,00 |
| 19.08.2026 | 2,03 | 2,15 | 2,03 | 2,14 | 5,96% | 3.301,00 |
| 18.08.2026 | 2,04 | 2,04 | 2,02 | 2,02 | -4,05% | 9.600,00 |
| 17.08.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,20% | 2.260,00 |
| 14.08.2026 | 2,12 | 2,12 | 2,03 | 2,08 | 0,00% | 1.700,00 |
| 13.08.2026 | 2,13 | 2,16 | 2,07 | 2,08 | -1,19% | 9.506,00 |
| 12.08.2026 | 2,14 | 2,26 | 2,10 | 2,10 | -0,47% | 14.504,00 |
| 11.08.2026 | 2,19 | 2,19 | 2,11 | 2,11 | -0,24% | 9.012,00 |
| 10.08.2026 | 2,04 | 2,16 | 2,04 | 2,12 | 1,20% | 851,00 |
| 07.08.2026 | 2,07 | 2,16 | 2,06 | 2,09 | 2,96% | 34.471,00 |
| 06.08.2026 | 2,05 | 2,08 | 2,01 | 2,03 | 1,50% | 29.628,00 |
| 05.08.2026 | 1,96 | 2,00 | 1,90 | 2,00 | 5,37% | 22.987,00 |
| 04.08.2026 | 1,87 | 1,90 | 1,82 | 1,90 | 8,96% | 2.719,00 |
| 03.08.2026 | 1,80 | 1,83 | 1,74 | 1,74 | -3,01% | 4.380,00 |
| 31.07.2026 | 1,83 | 1,83 | 1,77 | 1,80 | -2,18% | 3.800,00 |
| 30.07.2026 | 1,72 | 1,84 | 1,70 | 1,84 | 0,99% | 8.787,00 |
| 29.07.2026 | 1,84 | 1,84 | 1,80 | 1,82 | -0,98% | 2.667,00 |
| 28.07.2026 | 1,86 | 1,86 | 1,79 | 1,84 | -3,47% | 1.948,00 |
| 27.07.2026 | 1,95 | 1,95 | 1,90 | 1,90 | -0,42% | 3.513,00 |
| 24.07.2026 | 1,94 | 1,94 | 1,90 | 1,91 | 1,60% | 1.321,00 |
| 23.07.2026 | 2,02 | 2,02 | 1,88 | 1,88 | -2,19% | 2.402,00 |
| 22.07.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,72% | 1.374,00 |
| 21.07.2026 | 1,92 | 1,94 | 1,85 | 1,94 | 1,79% | 2.615,00 |
| 20.07.2026 | 1,84 | 1,90 | 1,84 | 1,90 | 1,17% | 3.293,00 |
| 17.07.2026 | 1,86 | 1,88 | 1,83 | 1,88 | 3,30% | 2.061,00 |
| 16.07.2026 | 1,90 | 1,90 | 1,75 | 1,82 | -2,05% | 15.408,00 |
| 15.07.2026 | 1,88 | 2,01 | 1,86 | 1,86 | -3,53% | 5.632,00 |
| 14.07.2026 | 1,88 | 1,97 | 1,87 | 1,93 | 2,34% | - |
| 13.07.2026 | 1,92 | 1,92 | 1,84 | 1,88 | -4,18% | 4.570,00 |
| 10.07.2026 | 1,88 | 1,96 | 1,88 | 1,96 | 0,87% | 733,00 |
| 09.07.2026 | 1,87 | 1,99 | 1,87 | 1,95 | 7,33% | - |
| 08.07.2026 | 1,91 | 1,91 | 1,81 | 1,81 | -5,42% | 7.010,00 |
| 07.07.2026 | 2,04 | 2,04 | 1,92 | 1,92 | -4,10% | 19.802,00 |
| 06.07.2026 | 1,99 | 2,03 | 1,99 | 2,00 | -3,38% | 1.451,00 |
| 03.07.2026 | 1,97 | 2,12 | 1,97 | 2,07 | 2,73% | 7.287,00 |
| 02.07.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,25% | 2.607,00 |
| 01.07.2026 | 1,92 | 2,05 | 1,92 | 2,01 | 0,25% | 6.000,00 |
| 30.06.2026 | 2,00 | 2,03 | 1,93 | 2,01 | 1,78% | 22.022,00 |
| 29.06.2026 | 2,05 | 2,05 | 1,92 | 1,97 | 1,34% | 7.066,00 |
| 26.06.2026 | 1,96 | 1,97 | 1,93 | 1,94 | 1,36% | 15.079,00 |
| 25.06.2026 | 1,92 | 1,96 | 1,83 | 1,92 | 4,24% | 23.520,00 |
| 24.06.2026 | 1,95 | 1,95 | 1,80 | 1,84 | -5,25% | 26.047,00 |
| 23.06.2026 | 2,01 | 2,07 | 1,91 | 1,94 | -4,80% | 17.702,00 |
| 22.06.2026 | 2,08 | 2,08 | 2,03 | 2,04 | 1,75% | 11.213,00 |
| 19.06.2026 | 2,04 | 2,05 | 2,01 | 2,01 | -4,52% | 231,00 |
| 18.06.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -5,41% | 2.581,00 |
| 17.06.2026 | 2,28 | 2,28 | 2,22 | 2,22 | 1,83% | 3.200,00 |
| 16.06.2026 | 2,16 | 2,30 | 2,16 | 2,18 | -0,91% | 2.337,00 |
| 15.06.2026 | 2,13 | 2,25 | 2,13 | 2,20 | 4,27% | 6.964,00 |
| 12.06.2026 | 2,00 | 2,11 | 2,00 | 2,11 | 2,43% | 13.050,00 |
| 11.06.2026 | 2,00 | 2,07 | 1,91 | 2,06 | 5,53% | 7.729,00 |
| 10.06.2026 | 2,02 | 2,09 | 1,95 | 1,95 | -4,08% | 5.240,00 |
| 09.06.2026 | 2,19 | 2,19 | 2,00 | 2,04 | -6,22% | 21.655,00 |
| 08.06.2026 | 2,20 | 2,22 | 2,17 | 2,17 | -3,77% | 4.592,00 |
| 05.06.2026 | 2,47 | 2,47 | 2,26 | 2,26 | -10,87% | 3.890,00 |
| 04.06.2026 | 2,47 | 2,56 | 2,47 | 2,53 | -0,59% | 4.120,00 |
| 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 |