75,691$
-3,58%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 74,20 | 80,43 | 73,73 | 78,50 | 1,08% | 3.417.204,00 |
| 02.04.2025 | 77,14 | 77,80 | 75,74 | 77,66 | 1,08% | 2.028.416,00 |
| 01.04.2025 | 77,65 | 77,72 | 75,68 | 76,83 | -1,03% | 1.853.259,00 |
| 31.03.2025 | 77,63 | 78,05 | 75,44 | 77,63 | 1,03% | 2.085.491,00 |
| 28.03.2025 | 77,36 | 77,86 | 76,13 | 76,84 | 0,29% | 2.243.010,00 |
| 27.03.2025 | 75,94 | 76,97 | 75,55 | 76,62 | 1,81% | 1.603.033,00 |
| 26.03.2025 | 76,41 | 76,50 | 75,03 | 75,26 | -0,90% | 1.035.599,00 |
| 25.03.2025 | 75,93 | 76,46 | 75,37 | 75,94 | 1,37% | 1.657.063,00 |
| 24.03.2025 | 74,69 | 75,72 | 74,69 | 74,91 | -0,12% | 1.406.105,00 |
| 21.03.2025 | 74,96 | 75,08 | 73,69 | 75,00 | -0,75% | 3.159.269,00 |
| 20.03.2025 | 75,07 | 76,49 | 74,65 | 75,57 | -0,79% | 1.309.200,00 |
| 19.03.2025 | 75,54 | 76,32 | 74,73 | 76,17 | 0,85% | 1.398.257,00 |
| 18.03.2025 | 77,44 | 77,44 | 74,67 | 75,53 | -0,64% | 2.007.157,00 |
| 17.03.2025 | 74,71 | 76,22 | 74,55 | 76,02 | 2,98% | 2.702.472,00 |
| 14.03.2025 | 74,43 | 74,93 | 72,31 | 73,82 | 1,51% | 2.504.012,00 |
| 13.03.2025 | 71,55 | 73,77 | 71,31 | 72,72 | 2,18% | 2.446.246,00 |
| 12.03.2025 | 70,75 | 71,49 | 70,33 | 71,17 | 0,14% | 1.553.557,00 |
| 11.03.2025 | 70,25 | 72,00 | 70,04 | 71,07 | 1,97% | 1.813.684,00 |
| 10.03.2025 | 69,99 | 70,95 | 69,23 | 69,70 | -1,12% | 2.170.336,00 |
| 07.03.2025 | 70,28 | 71,81 | 69,65 | 70,49 | 0,41% | 1.605.057,00 |
| 06.03.2025 | 70,10 | 71,55 | 69,68 | 70,20 | -1,08% | 1.120.432,00 |
| 05.03.2025 | 69,33 | 71,01 | 69,04 | 70,97 | 2,86% | 1.874.761,00 |
| 04.03.2025 | 69,26 | 70,15 | 68,06 | 69,00 | 0,38% | 1.259.102,00 |
| 03.03.2025 | 69,85 | 70,97 | 68,25 | 68,74 | -0,26% | 1.746.921,00 |
| 28.02.2025 | 66,99 | 69,47 | 66,69 | 68,92 | 1,29% | 2.070.756,00 |
| 27.02.2025 | 69,15 | 70,08 | 67,58 | 68,04 | -3,16% | 1.617.455,00 |
| 26.02.2025 | 68,56 | 70,80 | 68,26 | 70,26 | 1,91% | 1.359.377,00 |
| 25.02.2025 | 68,20 | 69,13 | 67,22 | 68,94 | 0,13% | 1.661.656,00 |
| 24.02.2025 | 68,67 | 69,31 | 67,67 | 68,85 | 1,18% | 1.266.970,00 |
| 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 |