147,709$
-4,05%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 151,01 | 151,15 | 144,42 | 147,83 | -3,98% | 2.012.883,00 |
| 04.03.2026 | 155,00 | 155,05 | 151,06 | 153,95 | 1,72% | 3.617,00 |
| 03.03.2026 | 154,83 | 154,83 | 146,13 | 151,34 | -8,68% | 3.350.637,00 |
| 02.03.2026 | 163,65 | 165,76 | 159,35 | 165,72 | 1,26% | 3.617,00 |
| 27.02.2026 | 162,04 | 164,39 | 161,45 | 163,65 | 1,63% | 1.723.600,00 |
| 26.02.2026 | 156,20 | 161,50 | 154,33 | 161,02 | 2,28% | 1.709.928,00 |
| 25.02.2026 | 158,70 | 160,00 | 156,72 | 157,43 | 0,03% | 1.416.474,00 |
| 24.02.2026 | 153,96 | 158,38 | 151,55 | 157,38 | 0,98% | 1.583.616,00 |
| 23.02.2026 | 152,41 | 156,00 | 151,81 | 155,86 | 3,64% | 1.850.488,00 |
| 20.02.2026 | 145,59 | 150,61 | 143,82 | 150,38 | 3,47% | 2.040.897,00 |
| 19.02.2026 | 143,50 | 145,86 | 142,70 | 145,34 | 0,36% | 1.789.042,00 |
| 18.02.2026 | 145,10 | 146,77 | 143,65 | 144,82 | 1,75% | 1.885.919,00 |
| 17.02.2026 | 140,93 | 142,35 | 137,52 | 142,33 | -2,45% | 2.697.025,00 |
| 13.02.2026 | 142,00 | 146,40 | 140,91 | 145,90 | 4,84% | 1.369.530,00 |
| 12.02.2026 | 147,30 | 149,71 | 139,10 | 139,17 | -6,67% | 2.338.418,00 |
| 11.02.2026 | 149,34 | 150,50 | 144,87 | 149,11 | 3,12% | 2.596.433,00 |
| 10.02.2026 | 142,24 | 145,73 | 141,00 | 144,60 | 1,27% | 1.923.693,00 |
| 09.02.2026 | 138,25 | 142,80 | 138,04 | 142,78 | 5,00% | 2.537.638,00 |
| 06.02.2026 | 134,04 | 137,33 | 133,01 | 135,98 | 3,88% | 1.961.217,00 |
| 05.02.2026 | 135,34 | 138,87 | 130,69 | 130,90 | -6,65% | 3.488.984,00 |
| 04.02.2026 | 140,45 | 141,30 | 135,08 | 140,23 | 2,52% | 2.906.442,00 |
| 03.02.2026 | 140,77 | 141,00 | 133,64 | 136,78 | 3,46% | 3.397.846,00 |
| 02.02.2026 | 131,73 | 136,44 | 129,12 | 132,21 | 0,26% | 4.124.624,00 |
| 30.01.2026 | 142,41 | 143,92 | 130,33 | 131,87 | -13,64% | 6.378.780,00 |
| 29.01.2026 | 159,71 | 160,36 | 148,11 | 152,70 | -2,30% | 3.977.256,00 |
| 28.01.2026 | 152,99 | 156,36 | 150,73 | 156,30 | 4,63% | 3.528.340,00 |
| 27.01.2026 | 148,00 | 149,68 | 142,50 | 149,38 | 1,03% | 2.899.353,00 |
| 26.01.2026 | 152,12 | 154,70 | 147,41 | 147,86 | 1,16% | 4.047.326,00 |
| 23.01.2026 | 146,05 | 147,28 | 143,96 | 146,16 | 1,71% | 2.218.076,00 |
| 22.01.2026 | 137,89 | 145,08 | 137,88 | 143,70 | 4,43% | 2.212.779,00 |
| 21.01.2026 | 145,90 | 146,77 | 137,22 | 137,61 | -2,87% | 2.675.043,00 |
| 20.01.2026 | 140,00 | 142,49 | 138,93 | 141,68 | 2,07% | 3.541.364,00 |
| 19.01.2026 | 138,24 | 139,15 | 136,82 | 138,81 | 2,55% | - |
| 16.01.2026 | 134,97 | 135,72 | 132,03 | 135,35 | -0,11% | 2.419.901,00 |
| 15.01.2026 | 131,63 | 135,52 | 130,86 | 135,50 | 1,77% | 1.619.838,00 |
| 14.01.2026 | 132,96 | 133,80 | 130,71 | 133,14 | 1,79% | 2.072.323,00 |
| 13.01.2026 | 130,22 | 131,92 | 128,86 | 130,80 | 1,85% | 1.652.515,00 |
| 12.01.2026 | 128,68 | 129,99 | 126,77 | 128,43 | 2,96% | 2.175.587,00 |
| 09.01.2026 | 124,55 | 126,54 | 123,62 | 124,74 | 0,78% | 1.869.264,00 |
| 08.01.2026 | 120,70 | 124,06 | 119,50 | 123,78 | 0,64% | 1.239.928,00 |
| 07.01.2026 | 121,92 | 123,59 | 119,35 | 122,99 | -2,01% | 1.777.816,00 |
| 06.01.2026 | 122,83 | 126,18 | 121,77 | 125,51 | 3,74% | 1.781.980,00 |
| 05.01.2026 | 119,79 | 125,62 | 119,65 | 120,99 | 2,65% | 2.041.359,00 |
| 02.01.2026 | 119,00 | 120,05 | 114,51 | 117,87 | 0,30% | 1.298.796,00 |
| 31.12.2025 | 117,50 | 119,31 | 117,15 | 117,52 | -1,14% | 999.549,00 |
| 30.12.2025 | 120,03 | 120,10 | 117,72 | 118,88 | 1,28% | 1.321.095,00 |
| 29.12.2025 | 119,80 | 120,44 | 116,02 | 117,38 | -5,51% | 1.986.875,00 |
| 26.12.2025 | 123,21 | 124,30 | 121,33 | 124,22 | 1,85% | 1.263.143,00 |
| 24.12.2025 | 123,73 | 123,92 | 120,38 | 121,96 | -0,75% | 979.823,00 |
| 23.12.2025 | 122,50 | 122,98 | 120,42 | 122,88 | 0,55% | 1.402.046,00 |
| 22.12.2025 | 122,33 | 123,82 | 120,79 | 122,21 | 2,10% | 1.403.666,00 |
| 19.12.2025 | 115,73 | 120,41 | 115,39 | 119,70 | 3,68% | 3.589.884,00 |
| 18.12.2025 | 114,43 | 116,86 | 113,72 | 115,45 | 0,32% | 1.601.886,00 |
| 17.12.2025 | 115,78 | 115,92 | 113,07 | 115,08 | 0,56% | 1.671.300,00 |
| 16.12.2025 | 115,59 | 117,48 | 114,03 | 114,44 | -1,11% | 1.799.969,00 |
| 15.12.2025 | 119,16 | 119,63 | 115,37 | 115,72 | -1,54% | 1.793.861,00 |
| 12.12.2025 | 119,82 | 120,55 | 116,24 | 117,53 | 0,18% | 2.574.068,00 |
| 11.12.2025 | 113,53 | 118,95 | 112,56 | 117,32 | 3,98% | 2.016.252,00 |
| 10.12.2025 | 109,89 | 113,52 | 108,81 | 112,83 | 3,26% | 1.835.753,00 |
| 09.12.2025 | 105,20 | 109,30 | 104,75 | 109,27 | 4,11% | 1.693.246,00 |
| 08.12.2025 | 108,41 | 108,74 | 104,96 | 104,96 | -2,90% | 1.585.138,00 |
| 05.12.2025 | 109,97 | 111,36 | 107,61 | 108,09 | -0,65% | 1.377.567,00 |
| 04.12.2025 | 107,08 | 109,15 | 107,08 | 108,80 | 0,76% | 1.416.154,00 |
| 03.12.2025 | 108,68 | 109,63 | 107,03 | 107,98 | 0,21% | 1.405.376,00 |
| 02.12.2025 | 109,93 | 110,46 | 104,51 | 107,75 | -2,03% | 2.261.795,00 |
| 01.12.2025 | 111,60 | 111,60 | 108,71 | 109,98 | -0,06% | 2.258.654,00 |
| 28.11.2025 | 108,15 | 110,17 | 107,40 | 110,05 | 3,08% | 1.188.218,00 |
| 26.11.2025 | 103,57 | 107,16 | 103,57 | 106,76 | 4,16% | 1.709.563,00 |
| 25.11.2025 | 102,15 | 103,23 | 101,29 | 102,50 | -0,19% | 1.231.373,00 |
| 24.11.2025 | 99,90 | 102,76 | 99,65 | 102,69 | 3,45% | 1.202.119,00 |
| 21.11.2025 | 99,05 | 101,03 | 98,51 | 99,27 | -0,35% | 1.895.027,00 |
| 20.11.2025 | 104,15 | 105,30 | 99,25 | 99,62 | -4,28% | 1.330.402,00 |
| 19.11.2025 | 103,71 | 105,60 | 103,05 | 104,07 | 0,98% | 1.383.307,00 |
| 18.11.2025 | 102,98 | 104,08 | 101,78 | 103,06 | 0,76% | 1.368.166,00 |
| 17.11.2025 | 103,87 | 104,35 | 101,29 | 102,28 | -1,81% | 1.598.950,00 |
| 14.11.2025 | 101,27 | 104,82 | 100,78 | 104,17 | -1,46% | 1.728.657,00 |
| 13.11.2025 | 108,24 | 108,68 | 104,52 | 105,71 | -1,91% | 1.462.301,00 |
| 12.11.2025 | 104,58 | 108,50 | 103,68 | 107,77 | 3,54% | 1.886.372,00 |
| 11.11.2025 | 103,05 | 104,48 | 101,88 | 104,09 | 1,74% | 1.322.129,00 |
| 10.11.2025 | 102,59 | 103,00 | 100,88 | 102,31 | 3,28% | 2.377.061,00 |
| 07.11.2025 | 97,29 | 99,86 | 96,14 | 99,06 | 2,89% | 1.634.598,00 |
| 06.11.2025 | 96,90 | 98,00 | 96,00 | 96,28 | -0,23% | 1.838.082,00 |
| 05.11.2025 | 96,00 | 97,24 | 95,59 | 96,50 | 2,26% | 1.584.372,00 |
| 04.11.2025 | 94,97 | 96,36 | 94,28 | 94,37 | -2,90% | 2.070.127,00 |
| 03.11.2025 | 96,52 | 97,24 | 95,38 | 97,19 | 0,69% | 1.367.959,00 |
| 31.10.2025 | 98,25 | 98,72 | 96,48 | 96,52 | -1,58% | 5.268.734,00 |
| 30.10.2025 | 94,55 | 98,24 | 94,54 | 98,07 | 3,04% | 2.267.256,00 |
| 29.10.2025 | 97,68 | 97,68 | 94,34 | 95,18 | -0,25% | 2.426.648,00 |
| 28.10.2025 | 92,57 | 95,90 | 92,57 | 95,42 | 1,03% | 2.523.545,00 |
| 27.10.2025 | 95,41 | 96,98 | 92,80 | 94,45 | -3,77% | 3.278.678,00 |
| 24.10.2025 | 96,91 | 98,71 | 96,55 | 98,15 | -0,07% | 1.906.583,00 |
| 23.10.2025 | 98,84 | 98,92 | 97,33 | 98,22 | 1,12% | - |
| 22.10.2025 | 93,94 | 97,74 | 93,94 | 97,13 | 1,35% | 2.977.007,00 |
| 21.10.2025 | 99,03 | 99,45 | 94,77 | 95,84 | -9,10% | 5.026.714,00 |
| 20.10.2025 | 106,61 | 107,08 | 105,38 | 105,43 | 0,86% | 2.253.432,00 |
| 17.10.2025 | 111,44 | 111,44 | 103,16 | 104,53 | -7,91% | - |
| 16.10.2025 | 111,20 | 114,36 | 110,01 | 113,50 | 2,93% | 2.263.365,00 |
| 15.10.2025 | 109,21 | 111,05 | 108,60 | 110,27 | 1,80% | 2.254.861,00 |
| 14.10.2025 | 107,56 | 110,16 | 107,21 | 108,32 | -0,61% | 1.919.267,00 |
| 13.10.2025 | 108,20 | 109,19 | 106,96 | 108,99 | 3,36% | 1.822.998,00 |