109,247$
4,08%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.602.089,00 |
| 05.12.2025 | 109,95 | 111,36 | 107,61 | 108,09 | -0,65% | 1.391.349,00 |
| 04.12.2025 | 107,08 | 109,15 | 107,08 | 108,80 | 0,76% | 1.418.281,00 |
| 03.12.2025 | 108,68 | 109,63 | 107,03 | 107,98 | 0,21% | 1.413.460,00 |
| 02.12.2025 | 109,93 | 110,46 | 104,51 | 107,75 | -2,03% | 2.278.906,00 |
| 01.12.2025 | 111,60 | 111,60 | 108,71 | 109,98 | -0,06% | 2.269.284,00 |
| 28.11.2025 | 108,15 | 110,17 | 107,40 | 110,05 | 3,08% | 1.192.501,00 |
| 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% | 1.554.600,00 |
| 24.11.2025 | 99,90 | 102,76 | 99,65 | 102,69 | 3,45% | 1.234.230,00 |
| 21.11.2025 | 99,05 | 101,03 | 98,51 | 99,27 | -0,35% | 1.897.832,00 |
| 20.11.2025 | 104,15 | 105,30 | 99,25 | 99,62 | -4,28% | 1.338.709,00 |
| 19.11.2025 | 103,71 | 105,60 | 103,05 | 104,07 | 0,98% | 1.404.593,00 |
| 18.11.2025 | 102,98 | 104,08 | 101,78 | 103,06 | 0,76% | 1.580.273,00 |
| 17.11.2025 | 103,87 | 104,35 | 101,29 | 102,28 | -1,81% | 1.659.675,00 |
| 14.11.2025 | 101,27 | 104,82 | 100,78 | 104,17 | -1,46% | 1.756.376,00 |
| 13.11.2025 | 108,24 | 108,68 | 104,52 | 105,71 | -1,91% | 1.475.674,00 |
| 12.11.2025 | 104,58 | 108,50 | 103,68 | 107,77 | 3,54% | 1.896.348,00 |
| 11.11.2025 | 103,05 | 104,48 | 101,88 | 104,09 | 1,74% | 1.409.275,00 |
| 10.11.2025 | 102,59 | 103,00 | 100,88 | 102,31 | 3,28% | 2.666.655,00 |
| 07.11.2025 | 97,29 | 99,86 | 96,14 | 99,06 | 2,89% | 1.666.768,00 |
| 06.11.2025 | 96,90 | 98,00 | 96,00 | 96,28 | -0,23% | 1.853.998,00 |
| 05.11.2025 | 96,00 | 97,24 | 95,59 | 96,50 | 2,26% | 1.587.950,00 |
| 04.11.2025 | 94,97 | 96,36 | 94,28 | 94,37 | -2,90% | 2.112.637,00 |
| 03.11.2025 | 96,52 | 97,24 | 95,38 | 97,19 | 0,69% | 1.568.231,00 |
| 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% | 1.913.553,00 |
| 23.10.2025 | 98,84 | 98,92 | 97,33 | 98,22 | 1,12% | 2.549.225,00 |
| 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 |
| 10.10.2025 | 104,31 | 105,96 | 103,58 | 105,45 | 2,00% | 2.518.573,00 |
| 09.10.2025 | 108,17 | 108,50 | 102,50 | 103,38 | -3,57% | 2.917.041,00 |
| 08.10.2025 | 110,53 | 110,60 | 106,12 | 107,21 | -1,02% | 2.506.234,00 |
| 07.10.2025 | 110,06 | 110,41 | 107,50 | 108,32 | -1,36% | 1.706.489,00 |
| 06.10.2025 | 110,70 | 111,28 | 109,71 | 109,81 | 0,14% | 2.009.905,00 |
| 03.10.2025 | 110,33 | 111,27 | 109,31 | 109,66 | -0,15% | 1.308.435,00 |
| 02.10.2025 | 112,00 | 112,22 | 105,63 | 109,83 | -1,47% | 2.395.761,00 |
| 01.10.2025 | 113,00 | 114,01 | 110,85 | 111,47 | -0,33% | 2.310.316,00 |
| 30.09.2025 | 109,60 | 112,68 | 109,31 | 111,84 | 1,22% | 2.746.114,00 |
| 29.09.2025 | 111,26 | 112,08 | 110,30 | 110,49 | 1,33% | 2.175.650,00 |
| 26.09.2025 | 108,01 | 109,22 | 107,43 | 109,04 | 1,57% | 1.897.402,00 |
| 25.09.2025 | 105,41 | 107,53 | 104,64 | 107,35 | 1,94% | 2.008.209,00 |
| 24.09.2025 | 107,32 | 108,36 | 105,25 | 105,31 | -2,14% | 1.915.145,00 |
| 23.09.2025 | 108,49 | 109,36 | 106,96 | 107,61 | -0,06% | 2.830.505,00 |
| 22.09.2025 | 109,48 | 109,67 | 105,63 | 107,67 | 0,02% | 2.966.934,00 |
| 19.09.2025 | 105,39 | 108,45 | 105,38 | 107,65 | 2,74% | 8.717.736,00 |
| 18.09.2025 | 104,19 | 104,90 | 102,81 | 104,78 | -0,31% | 1.800.755,00 |
| 17.09.2025 | 103,85 | 106,72 | 103,30 | 105,11 | -0,11% | 1.931.055,00 |
| 16.09.2025 | 107,60 | 107,60 | 104,48 | 105,23 | -2,29% | 2.051.398,00 |
| 15.09.2025 | 106,25 | 107,98 | 105,42 | 107,70 | 1,00% | 2.087.265,00 |
| 12.09.2025 | 107,63 | 108,67 | 106,15 | 106,63 | -0,69% | 1.892.789,00 |
| 11.09.2025 | 105,59 | 107,37 | 104,76 | 107,37 | 1,82% | 1.635.392,00 |
| 10.09.2025 | 105,25 | 106,23 | 103,79 | 105,45 | 0,80% | 1.752.939,00 |
| 09.09.2025 | 106,59 | 106,84 | 104,50 | 104,61 | -1,36% | 2.162.503,00 |
| 08.09.2025 | 106,06 | 106,62 | 105,15 | 106,05 | 1,74% | 2.158.419,00 |
| 05.09.2025 | 104,70 | 105,98 | 103,55 | 104,24 | 1,47% | 2.115.005,00 |
| 04.09.2025 | 101,25 | 103,08 | 100,48 | 102,73 | 0,28% | 2.072.023,00 |
| 03.09.2025 | 102,50 | 103,40 | 101,13 | 102,44 | 0,86% | 2.382.871,00 |
| 02.09.2025 | 102,14 | 102,58 | 99,75 | 101,57 | 1,15% | 3.258.979,00 |
| 29.08.2025 | 97,34 | 100,71 | 97,04 | 100,42 | 3,28% | 2.019.444,00 |
| 28.08.2025 | 96,75 | 97,88 | 96,06 | 97,23 | 0,67% | 1.415.875,00 |
| 27.08.2025 | 95,95 | 96,72 | 94,54 | 96,58 | -0,12% | 1.821.582,00 |
| 26.08.2025 | 95,84 | 97,14 | 95,23 | 96,70 | 1,26% | 1.627.307,00 |
| 25.08.2025 | 96,05 | 96,12 | 95,01 | 95,50 | -0,07% | 1.183.041,00 |
| 22.08.2025 | 93,25 | 96,28 | 93,10 | 95,57 | 1,29% | 1.439.561,00 |
| 21.08.2025 | 93,00 | 95,28 | 92,69 | 94,35 | 1,19% | 1.375.585,00 |
| 20.08.2025 | 92,00 | 93,41 | 91,65 | 93,24 | 2,44% | 1.589.161,00 |
| 19.08.2025 | 92,93 | 93,19 | 90,95 | 91,02 | -2,54% | 1.337.942,00 |
| 18.08.2025 | 94,60 | 94,85 | 92,26 | 93,39 | -1,01% | 1.876.653,00 |
| 15.08.2025 | 94,19 | 94,61 | 93,08 | 94,34 | 0,06% | 1.619.716,00 |
| 14.08.2025 | 94,68 | 95,53 | 93,24 | 94,28 | -0,88% | 1.746.345,00 |
| 13.08.2025 | 96,82 | 96,90 | 94,70 | 95,12 | -1,34% | 2.183.629,00 |
| 12.08.2025 | 97,71 | 97,94 | 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 | 99,68 | 100,53 | 99,13 | 99,79 | 1,24% | 1.908.835,00 |
| 06.08.2025 | 97,80 | 98,66 | 97,28 | 98,57 | 0,60% | 1.968.612,00 |
| 05.08.2025 | 95,30 | 98,50 | 95,07 | 97,98 | 2,20% | 2.763.799,00 |
| 04.08.2025 | 93,20 | 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 | 93,24 | 94,23 | 90,39 | 91,00 | -2,55% | 2.024.868,00 |
| 29.07.2025 | 91,94 | 93,39 | 91,11 | 93,38 | 1,80% | 1.053.724,00 |
| 28.07.2025 | 93,31 | 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 | 94,43 | 95,06 | 92,54 | 94,01 | -0,99% | 1.335.417,00 |
| 23.07.2025 | 95,54 | 96,83 | 94,53 | 94,95 | -0,80% | 1.973.982,00 |
| 22.07.2025 | 92,35 | 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 |