94,311$
0,03%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 94,19 | 94,61 | 93,08 | 94,34 | 0,06% | 1.619.716,00 |
| 14.08.2025 | 94,50 | 95,53 | 93,24 | 94,28 | -0,88% | 1.746.345,00 |
| 13.08.2025 | 96,85 | 96,90 | 94,70 | 95,12 | -1,34% | 2.183.629,00 |
| 12.08.2025 | 97,71 | 97,82 | 95,67 | 96,41 | -1,13% | 2.099.845,00 |
| 11.08.2025 | 96,78 | 97,85 | 95,78 | 97,51 | -3,16% | 3.403.090,00 |
| 08.08.2025 | 103,75 | 103,81 | 99,03 | 100,69 | 0,90% | 3.101.151,00 |
| 07.08.2025 | 99,54 | 100,53 | 99,13 | 99,79 | 1,24% | 1.908.835,00 |
| 06.08.2025 | 98,07 | 98,66 | 97,28 | 98,57 | 0,60% | 1.968.612,00 |
| 05.08.2025 | 95,12 | 98,50 | 95,07 | 97,98 | 2,20% | 2.763.799,00 |
| 04.08.2025 | 93,29 | 95,91 | 93,20 | 95,87 | 4,09% | 1.546.422,00 |
| 01.08.2025 | 93,35 | 93,88 | 91,17 | 92,10 | 0,64% | 1.622.409,00 |
| 31.07.2025 | 91,50 | 92,95 | 90,96 | 91,51 | 0,56% | 1.225.393,00 |
| 30.07.2025 | 92,83 | 94,23 | 90,39 | 91,00 | -2,55% | 2.024.868,00 |
| 29.07.2025 | 91,79 | 93,39 | 91,11 | 93,38 | 1,80% | 1.053.724,00 |
| 28.07.2025 | 93,15 | 93,33 | 91,38 | 91,73 | -2,39% | 1.381.279,00 |
| 25.07.2025 | 93,06 | 94,40 | 92,62 | 93,98 | -0,03% | 1.553.814,00 |
| 24.07.2025 | 94,21 | 95,06 | 92,54 | 94,01 | -0,99% | 1.335.417,00 |
| 23.07.2025 | 95,89 | 96,83 | 94,53 | 94,95 | -0,80% | 1.973.982,00 |
| 22.07.2025 | 92,24 | 96,40 | 92,24 | 95,72 | 4,72% | 3.027.641,00 |
| 21.07.2025 | 89,72 | 92,17 | 89,70 | 91,41 | 3,50% | 1.529.026,00 |
| 18.07.2025 | 89,77 | 89,79 | 87,96 | 88,32 | -0,76% | 1.140.937,00 |
| 17.07.2025 | 89,22 | 89,75 | 88,43 | 89,00 | -1,66% | 1.671.359,00 |
| 16.07.2025 | 90,69 | 91,65 | 89,47 | 90,50 | -0,12% | 1.698.786,00 |
| 15.07.2025 | 91,79 | 91,79 | 89,08 | 90,61 | -0,83% | 1.714.549,00 |
| 14.07.2025 | 91,30 | 93,25 | 91,05 | 91,37 | 0,38% | 2.234.942,00 |
| 11.07.2025 | 90,46 | 91,62 | 89,77 | 91,02 | 1,26% | 1.780.258,00 |
| 10.07.2025 | 89,29 | 89,98 | 88,00 | 89,89 | 1,18% | 1.728.353,00 |
| 09.07.2025 | 86,72 | 88,89 | 86,35 | 88,84 | 2,44% | 1.828.691,00 |
| 08.07.2025 | 92,11 | 92,16 | 85,59 | 86,72 | -6,36% | 2.722.984,00 |
| 07.07.2025 | 89,61 | 92,76 | 88,25 | 92,61 | 2,26% | 1.776.525,00 |
| 03.07.2025 | 88,49 | 90,66 | 88,49 | 90,56 | 0,97% | 778.170,00 |
| 02.07.2025 | 89,92 | 90,14 | 88,55 | 89,69 | 0,35% | 1.035.623,00 |
| 01.07.2025 | 91,05 | 91,41 | 89,27 | 89,38 | -0,47% | 1.475.256,00 |
| 30.06.2025 | 87,36 | 90,09 | 86,71 | 89,80 | 2,83% | 2.045.963,00 |
| 27.06.2025 | 87,87 | 88,16 | 86,57 | 87,33 | -3,24% | 2.629.218,00 |
| 26.06.2025 | 89,69 | 90,29 | 89,10 | 90,25 | 1,06% | 1.251.644,00 |
| 25.06.2025 | 88,01 | 90,09 | 87,99 | 89,30 | 0,82% | 1.405.532,00 |
| 24.06.2025 | 87,70 | 88,94 | 86,21 | 88,57 | -1,77% | 2.237.093,00 |
| 23.06.2025 | 89,00 | 91,67 | 88,87 | 90,17 | 1,11% | 1.469.995,00 |
| 20.06.2025 | 89,72 | 91,31 | 89,14 | 89,18 | -2,08% | 2.400.434,00 |
| 18.06.2025 | 91,25 | 91,90 | 90,76 | 91,07 | -0,20% | 988.606,00 |
| 17.06.2025 | 92,52 | 92,67 | 90,41 | 91,25 | -0,70% | 1.303.544,00 |
| 16.06.2025 | 91,06 | 92,44 | 90,51 | 91,89 | 0,21% | 1.644.142,00 |
| 13.06.2025 | 91,45 | 92,15 | 90,86 | 91,70 | 1,43% | 1.955.366,00 |
| 12.06.2025 | 90,18 | 91,28 | 89,88 | 90,41 | 1,40% | 1.945.640,00 |
| 11.06.2025 | 88,55 | 89,16 | 88,00 | 89,16 | 1,12% | 2.352.967,00 |
| 10.06.2025 | 89,40 | 89,44 | 87,10 | 88,17 | -1,08% | 1.633.981,00 |
| 09.06.2025 | 88,88 | 89,25 | 87,40 | 89,13 | 0,48% | 1.585.757,00 |
| 06.06.2025 | 91,44 | 91,63 | 88,38 | 88,70 | -3,16% | 2.541.890,00 |
| 05.06.2025 | 94,58 | 95,23 | 90,90 | 91,59 | -1,25% | 2.643.040,00 |
| 04.06.2025 | 92,19 | 93,20 | 91,59 | 92,75 | 1,13% | 1.747.806,00 |
| 03.06.2025 | 90,92 | 91,80 | 89,93 | 91,71 | -0,13% | 1.571.251,00 |
| 02.06.2025 | 88,66 | 91,88 | 88,30 | 91,83 | 5,86% | 2.707.797,00 |
| 30.05.2025 | 85,89 | 87,03 | 85,70 | 86,75 | 0,80% | 1.866.104,00 |
| 29.05.2025 | 86,55 | 86,87 | 85,59 | 86,06 | -0,13% | 976.324,00 |
| 28.05.2025 | 85,57 | 86,20 | 84,86 | 86,17 | 0,76% | 1.253.533,00 |
| 27.05.2025 | 84,88 | 86,45 | 84,46 | 85,52 | -1,27% | 1.944.925,00 |
| 23.05.2025 | 86,21 | 87,12 | 85,40 | 86,62 | 2,44% | 1.505.297,00 |
| 22.05.2025 | 84,73 | 85,17 | 84,05 | 84,56 | -0,83% | 1.255.969,00 |
| 21.05.2025 | 83,60 | 85,58 | 83,60 | 85,27 | 2,76% | 2.416.183,00 |
| 20.05.2025 | 79,93 | 83,09 | 79,93 | 82,98 | 3,26% | 1.496.181,00 |
| 19.05.2025 | 79,50 | 80,41 | 79,00 | 80,36 | 2,37% | 1.384.230,00 |
| 16.05.2025 | 77,50 | 78,51 | 76,77 | 78,50 | -0,34% | 2.163.850,00 |
| 15.05.2025 | 77,44 | 78,82 | 76,69 | 78,77 | 2,97% | 1.733.613,00 |
| 14.05.2025 | 76,63 | 76,79 | 75,42 | 76,50 | -2,56% | 2.792.752,00 |
| 13.05.2025 | 79,30 | 79,64 | 77,66 | 78,51 | -0,60% | 1.931.226,00 |
| 12.05.2025 | 81,74 | 81,97 | 78,57 | 78,98 | -7,92% | 2.898.137,00 |
| 09.05.2025 | 84,00 | 86,55 | 82,69 | 85,77 | 4,01% | 2.631.889,00 |
| 08.05.2025 | 84,29 | 84,64 | 82,46 | 82,46 | -2,92% | 1.782.876,00 |
| 07.05.2025 | 83,81 | 85,40 | 83,62 | 84,94 | -0,96% | 1.698.597,00 |
| 06.05.2025 | 84,77 | 85,88 | 83,77 | 85,76 | 2,83% | 2.049.265,00 |
| 05.05.2025 | 82,99 | 83,70 | 81,70 | 83,40 | 3,17% | 1.807.622,00 |
| 02.05.2025 | 82,00 | 82,30 | 80,10 | 80,84 | -0,33% | 1.389.229,00 |
| 01.05.2025 | 80,70 | 81,67 | 80,41 | 81,11 | -2,89% | 1.923.516,00 |
| 30.04.2025 | 81,49 | 83,53 | 81,32 | 83,52 | 2,07% | 2.687.839,00 |
| 29.04.2025 | 81,31 | 82,25 | 81,19 | 81,83 | -0,29% | 1.597.960,00 |
| 28.04.2025 | 81,39 | 82,11 | 80,21 | 82,07 | 0,51% | 1.704.901,00 |
| 25.04.2025 | 80,01 | 81,85 | 79,79 | 81,65 | -0,63% | 1.464.036,00 |
| 24.04.2025 | 82,58 | 82,60 | 80,92 | 82,17 | 0,78% | 1.408.923,00 |
| 23.04.2025 | 79,89 | 82,08 | 79,00 | 81,53 | -2,31% | 4.182.438,00 |
| 22.04.2025 | 85,75 | 86,00 | 83,05 | 83,46 | -1,97% | 2.363.578,00 |
| 21.04.2025 | 86,34 | 87,42 | 84,31 | 85,14 | 1,35% | 2.028.800,00 |
| 17.04.2025 | 84,62 | 84,66 | 82,96 | 84,01 | -0,88% | 1.746.360,00 |
| 16.04.2025 | 85,84 | 86,20 | 83,70 | 84,76 | 1,67% | 2.910.959,00 |
| 15.04.2025 | 83,13 | 83,59 | 81,91 | 83,37 | 1,26% | 1.955.497,00 |
| 14.04.2025 | 81,44 | 83,63 | 80,27 | 82,33 | 0,24% | 2.607.119,00 |
| 11.04.2025 | 79,86 | 82,99 | 79,40 | 82,13 | 5,43% | 3.609.948,00 |
| 10.04.2025 | 75,18 | 78,88 | 74,24 | 77,90 | 4,40% | 3.524.870,00 |
| 09.04.2025 | 72,89 | 75,66 | 71,81 | 74,62 | 5,75% | 2.879.247,00 |
| 08.04.2025 | 73,66 | 73,84 | 69,77 | 70,56 | -0,17% | 2.225.398,00 |
| 07.04.2025 | 68,68 | 74,08 | 68,03 | 70,68 | -0,31% | 2.421.594,00 |
| 04.04.2025 | 76,19 | 77,13 | 70,85 | 70,90 | -9,68% | 4.044.575,00 |
| 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 |