68,135$
-2,59%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,50 | 69,50 | 67,99 | 68,05 | -2,72% | 1.803.874,00 |
| 20.02.2025 | 69,61 | 70,31 | 69,12 | 69,95 | 0,73% | 1.680.521,00 |
| 19.02.2025 | 68,70 | 69,66 | 67,55 | 69,44 | 1,05% | 1.767.303,00 |
| 18.02.2025 | 68,46 | 69,01 | 67,90 | 68,72 | 0,28% | 1.576.863,00 |
| 17.02.2025 | 68,59 | 68,62 | 68,42 | 68,53 | 1,52% | - |
| 14.02.2025 | 69,50 | 69,58 | 67,31 | 67,50 | -2,54% | 1.436.028,00 |
| 13.02.2025 | 68,36 | 69,49 | 67,43 | 69,26 | 1,39% | 1.933.137,00 |
| 12.02.2025 | 66,50 | 68,36 | 66,44 | 68,31 | 2,26% | 1.440.017,00 |
| 11.02.2025 | 67,13 | 67,37 | 66,62 | 66,80 | -1,29% | 1.208.428,00 |
| 10.02.2025 | 67,59 | 68,09 | 66,69 | 67,67 | 2,24% | 1.471.992,00 |
| 07.02.2025 | 67,25 | 67,90 | 66,01 | 66,19 | -1,02% | 1.314.553,00 |
| 06.02.2025 | 66,04 | 67,00 | 65,50 | 66,87 | 1,41% | 2.051.237,00 |
| 05.02.2025 | 64,77 | 67,00 | 64,73 | 65,94 | 3,00% | 2.231.015,00 |
| 04.02.2025 | 63,75 | 64,59 | 63,20 | 64,02 | 0,72% | 1.267.547,00 |
| 03.02.2025 | 62,20 | 63,89 | 62,01 | 63,56 | 1,74% | 1.589.749,00 |
| 31.01.2025 | 63,17 | 63,75 | 62,02 | 62,47 | -1,03% | 1.271.571,00 |
| 30.01.2025 | 61,81 | 63,42 | 61,22 | 63,12 | 4,43% | 1.727.823,00 |
| 29.01.2025 | 60,40 | 61,31 | 60,15 | 60,44 | 0,12% | 1.137.979,00 |
| 28.01.2025 | 59,90 | 60,43 | 58,96 | 60,37 | 1,96% | 1.363.368,00 |
| 27.01.2025 | 59,22 | 59,36 | 58,31 | 59,21 | -1,32% | 1.359.907,00 |
| 24.01.2025 | 60,07 | 60,39 | 59,57 | 60,00 | 1,78% | 1.719.382,00 |
| 23.01.2025 | 58,52 | 58,99 | 57,84 | 58,95 | -0,03% | 1.137.073,00 |
| 22.01.2025 | 59,82 | 59,89 | 58,72 | 58,97 | -0,82% | 850.745,00 |
| 21.01.2025 | 58,22 | 60,22 | 58,21 | 59,46 | 2,93% | 1.044.735,00 |
| 17.01.2025 | 57,08 | 58,11 | 56,70 | 57,77 | 0,50% | 874.655,00 |
| 16.01.2025 | 58,26 | 58,82 | 57,41 | 57,48 | -1,14% | 1.272.954,00 |
| 15.01.2025 | 57,79 | 58,17 | 56,43 | 58,14 | 2,16% | 1.884.963,00 |
| 14.01.2025 | 56,09 | 57,45 | 55,88 | 56,91 | 2,08% | 1.502.757,00 |
| 13.01.2025 | 56,49 | 56,55 | 55,51 | 55,75 | -2,48% | 1.533.660,00 |
| 10.01.2025 | 58,60 | 59,01 | 56,92 | 57,17 | -1,11% | 2.019.969,00 |
| 08.01.2025 | 56,72 | 58,31 | 56,66 | 57,81 | 1,71% | 1.640.862,00 |
| 07.01.2025 | 57,60 | 58,39 | 56,55 | 56,84 | 0,71% | 1.403.464,00 |
| 06.01.2025 | 57,86 | 58,15 | 56,39 | 56,44 | -1,91% | 978.717,00 |
| 03.01.2025 | 58,19 | 58,26 | 57,49 | 57,54 | -0,91% | 1.180.286,00 |
| 02.01.2025 | 57,16 | 58,31 | 57,15 | 58,07 | 3,25% | 2.114.942,00 |
| 31.12.2024 | 55,98 | 56,51 | 55,83 | 56,24 | 0,29% | 969.143,00 |
| 30.12.2024 | 56,45 | 56,55 | 55,47 | 56,08 | -1,72% | 1.050.915,00 |
| 27.12.2024 | 56,62 | 57,26 | 56,50 | 57,06 | -0,59% | 626.603,00 |
| 26.12.2024 | 57,37 | 57,85 | 56,91 | 57,40 | 0,05% | 501.978,00 |
| 24.12.2024 | 57,35 | 57,60 | 56,91 | 57,37 | 0,10% | 372.755,00 |
| 23.12.2024 | 56,80 | 57,53 | 56,32 | 57,31 | 0,35% | 1.395.341,00 |
| 20.12.2024 | 57,40 | 58,10 | 57,00 | 57,11 | 0,37% | 3.370.366,00 |
| 19.12.2024 | 57,28 | 58,28 | 56,71 | 56,90 | -0,56% | 1.373.113,00 |
| 18.12.2024 | 59,44 | 59,80 | 57,06 | 57,22 | -4,25% | 1.858.617,00 |
| 17.12.2024 | 59,40 | 60,08 | 59,06 | 59,76 | -0,43% | 1.253.938,00 |
| 16.12.2024 | 60,70 | 61,04 | 59,95 | 60,02 | -0,89% | 1.506.307,00 |
| 13.12.2024 | 60,77 | 61,41 | 60,15 | 60,56 | -1,37% | 1.418.596,00 |
| 12.12.2024 | 62,81 | 63,00 | 61,32 | 61,40 | -4,14% | 1.872.589,00 |
| 11.12.2024 | 62,06 | 64,07 | 61,91 | 64,05 | 3,67% | 1.319.373,00 |
| 10.12.2024 | 62,78 | 63,10 | 61,54 | 61,78 | -0,64% | 1.245.659,00 |
| 09.12.2024 | 62,90 | 64,30 | 62,11 | 62,18 | 1,39% | 1.995.723,00 |
| 06.12.2024 | 63,20 | 63,20 | 61,19 | 61,33 | -2,54% | 1.062.204,00 |
| 05.12.2024 | 63,10 | 63,65 | 62,02 | 62,93 | -0,05% | 1.467.714,00 |
| 04.12.2024 | 62,92 | 63,68 | 62,73 | 62,96 | -0,22% | 753.564,00 |
| 03.12.2024 | 62,35 | 63,60 | 62,00 | 63,10 | 2,64% | 1.240.141,00 |
| 02.12.2024 | 61,80 | 62,01 | 61,17 | 61,48 | -1,36% | 985.005,00 |
| 29.11.2024 | 62,14 | 62,65 | 61,94 | 62,33 | 0,96% | 356.729,00 |
| 27.11.2024 | 62,56 | 62,77 | 61,40 | 61,74 | -0,53% | 900.782,00 |
| 26.11.2024 | 61,11 | 62,11 | 60,77 | 62,07 | 1,85% | 1.664.151,00 |
| 25.11.2024 | 62,00 | 62,65 | 60,83 | 60,94 | -4,50% | 4.109.464,00 |
| 22.11.2024 | 63,64 | 64,07 | 63,26 | 63,81 | 0,52% | 5.675.630,00 |
| 21.11.2024 | 63,42 | 63,52 | 62,85 | 63,48 | 0,83% | 1.093.657,00 |
| 20.11.2024 | 62,58 | 63,14 | 62,32 | 62,96 | 0,59% | 1.171.021,00 |
| 19.11.2024 | 61,61 | 62,63 | 61,05 | 62,59 | 2,78% | 1.714.693,00 |
| 18.11.2024 | 60,00 | 60,96 | 59,92 | 60,90 | 3,80% | 1.820.966,00 |
| 15.11.2024 | 59,34 | 59,84 | 58,40 | 58,67 | -1,11% | 1.372.451,00 |
| 14.11.2024 | 58,30 | 60,08 | 58,28 | 59,33 | 0,49% | 1.947.532,00 |
| 13.11.2024 | 60,05 | 60,32 | 59,04 | 59,04 | -1,09% | 1.342.519,00 |
| 12.11.2024 | 60,19 | 60,89 | 59,48 | 59,69 | -2,10% | 1.655.367,00 |
| 11.11.2024 | 62,58 | 63,45 | 60,28 | 60,97 | -5,94% | 2.406.320,00 |
| 08.11.2024 | 64,22 | 66,10 | 63,50 | 64,82 | 0,64% | 2.440.415,00 |
| 07.11.2024 | 63,66 | 64,56 | 63,01 | 64,41 | 2,65% | 2.269.220,00 |
| 06.11.2024 | 62,42 | 63,35 | 61,19 | 62,75 | -4,30% | 2.936.966,00 |
| 05.11.2024 | 65,28 | 65,70 | 64,76 | 65,57 | 1,08% | 1.037.279,00 |
| 04.11.2024 | 65,28 | 65,55 | 64,43 | 64,87 | -0,40% | 993.386,00 |
| 01.11.2024 | 66,40 | 66,42 | 65,11 | 65,13 | -1,33% | 1.266.217,00 |
| 31.10.2024 | 66,64 | 66,90 | 64,95 | 66,01 | -2,28% | 4.929.473,00 |
| 30.10.2024 | 67,70 | 67,90 | 66,06 | 67,55 | -0,44% | 2.070.028,00 |
| 29.10.2024 | 66,97 | 67,87 | 66,64 | 67,85 | 2,11% | 1.540.394,00 |
| 28.10.2024 | 65,81 | 66,60 | 65,64 | 66,45 | 0,48% | 1.369.682,00 |
| 25.10.2024 | 66,57 | 67,09 | 66,10 | 66,13 | -1,47% | 1.261.257,00 |
| 24.10.2024 | 67,69 | 67,80 | 65,46 | 67,12 | -0,46% | 1.658.133,00 |
| 23.10.2024 | 67,36 | 68,00 | 66,80 | 67,43 | -1,61% | 1.324.438,00 |
| 22.10.2024 | 67,70 | 68,64 | 67,31 | 68,53 | 2,45% | 1.632.835,00 |
| 21.10.2024 | 67,55 | 68,29 | 66,75 | 66,89 | 0,60% | 2.011.183,00 |
| 18.10.2024 | 64,31 | 66,75 | 63,97 | 66,49 | 4,58% | 2.068.677,00 |
| 17.10.2024 | 63,27 | 63,93 | 62,83 | 63,58 | 1,34% | 1.471.630,00 |
| 16.10.2024 | 62,37 | 62,94 | 61,56 | 62,74 | 1,59% | 1.988.216,00 |
| 15.10.2024 | 60,63 | 61,79 | 60,51 | 61,76 | 1,40% | 1.281.129,00 |
| 14.10.2024 | 60,43 | 60,92 | 60,07 | 60,91 | 0,33% | 942.528,00 |
| 11.10.2024 | 61,41 | 61,97 | 60,52 | 60,71 | -0,41% | 1.858.988,00 |
| 10.10.2024 | 60,31 | 61,00 | 59,60 | 60,96 | 2,47% | 2.015.431,00 |
| 09.10.2024 | 59,41 | 59,71 | 58,73 | 59,49 | -0,34% | 1.554.857,00 |
| 08.10.2024 | 59,00 | 59,73 | 58,73 | 59,69 | 0,10% | 1.075.884,00 |
| 07.10.2024 | 60,14 | 60,14 | 59,07 | 59,63 | -1,13% | 930.413,00 |
| 04.10.2024 | 60,37 | 61,05 | 59,93 | 60,31 | -0,63% | 1.320.342,00 |
| 03.10.2024 | 61,14 | 61,19 | 59,86 | 60,69 | -1,54% | 1.308.167,00 |
| 02.10.2024 | 61,31 | 61,96 | 60,64 | 61,64 | 0,74% | 1.600.811,00 |
| 01.10.2024 | 61,78 | 61,82 | 60,42 | 61,19 | 0,18% | 1.507.140,00 |
| 30.09.2024 | 61,95 | 62,26 | 60,41 | 61,08 | -2,19% | 1.703.807,00 |