52,650€
-3,22%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 53,52 | 53,88 | 52,66 | 52,66 | -3,20% | 2.675,00 |
| 05.09.2024 | 54,28 | 54,40 | 54,28 | 54,40 | 1,00% | 106,00 |
| 04.09.2024 | 53,50 | 53,86 | 53,40 | 53,86 | -0,26% | 813,00 |
| 03.09.2024 | 55,70 | 55,70 | 54,00 | 54,00 | -2,49% | 1.076,00 |
| 02.09.2024 | 55,68 | 55,68 | 55,38 | 55,38 | -0,40% | 83,00 |
| 30.08.2024 | 55,54 | 55,70 | 55,54 | 55,60 | -0,07% | 387,00 |
| 29.08.2024 | 55,70 | 56,04 | 55,34 | 55,64 | 0,51% | 913,00 |
| 28.08.2024 | 55,32 | 55,36 | 55,28 | 55,36 | -0,54% | 92,00 |
| 27.08.2024 | 55,68 | 55,68 | 55,66 | 55,66 | 0,07% | 4,00 |
| 26.08.2024 | 55,30 | 55,72 | 55,30 | 55,62 | -0,39% | 59,00 |
| 23.08.2024 | 55,80 | 55,84 | 55,18 | 55,84 | 1,53% | 224,00 |
| 22.08.2024 | 55,60 | 55,74 | 54,98 | 55,00 | -0,69% | 544,00 |
| 21.08.2024 | 55,30 | 55,38 | 55,30 | 55,38 | -0,40% | 220,00 |
| 20.08.2024 | 55,90 | 55,90 | 55,32 | 55,60 | 1,65% | 211,00 |
| 19.08.2024 | 53,22 | 54,70 | 53,22 | 54,70 | 2,78% | 323,00 |
| 16.08.2024 | 52,86 | 53,26 | 52,60 | 53,22 | 1,10% | 326,00 |
| 15.08.2024 | 53,08 | 53,38 | 51,44 | 52,64 | 0,88% | 980,00 |
| 14.08.2024 | 53,08 | 53,08 | 52,18 | 52,18 | -1,25% | 72,00 |
| 13.08.2024 | 52,00 | 52,84 | 52,00 | 52,84 | 1,69% | 500,00 |
| 12.08.2024 | 51,90 | 52,06 | 51,90 | 51,96 | 2,08% | 78,00 |
| 09.08.2024 | 49,90 | 50,90 | 49,57 | 50,90 | 1,72% | 2.509,00 |
| 08.08.2024 | 48,81 | 50,06 | 48,81 | 50,04 | -0,20% | 598,00 |
| 07.08.2024 | 50,76 | 50,76 | 50,10 | 50,14 | -0,16% | 365,00 |
| 06.08.2024 | 51,40 | 51,56 | 50,22 | 50,22 | 2,45% | 1.109,00 |
| 05.08.2024 | 51,48 | 51,48 | 49,00 | 49,02 | -7,26% | 3.755,00 |
| 02.08.2024 | 54,42 | 54,68 | 52,86 | 52,86 | -3,33% | 1.802,00 |
| 01.08.2024 | 55,48 | 55,62 | 54,68 | 54,68 | -0,47% | 1.608,00 |
| 31.07.2024 | 54,78 | 55,12 | 54,52 | 54,94 | 1,10% | 1.314,00 |
| 30.07.2024 | 54,24 | 54,34 | 54,06 | 54,34 | 1,08% | 44,00 |
| 29.07.2024 | 54,28 | 54,28 | 53,70 | 53,76 | -0,33% | 507,00 |
| 26.07.2024 | 54,48 | 54,84 | 53,84 | 53,94 | -0,95% | 966,00 |
| 25.07.2024 | 53,42 | 54,46 | 53,40 | 54,46 | -3,64% | 1.740,00 |
| 24.07.2024 | 55,66 | 56,52 | 55,56 | 56,52 | 1,87% | 394,00 |
| 23.07.2024 | 54,68 | 55,58 | 54,40 | 55,48 | 1,20% | 2.132,00 |
| 22.07.2024 | 55,24 | 55,28 | 54,82 | 54,82 | -0,76% | 78,00 |
| 19.07.2024 | 55,00 | 55,54 | 54,72 | 55,24 | -1,57% | 806,00 |
| 18.07.2024 | 56,40 | 56,98 | 55,92 | 56,12 | -1,20% | 2.471,00 |
| 17.07.2024 | 56,46 | 57,50 | 56,30 | 56,80 | 0,60% | 1.148,00 |
| 16.07.2024 | 55,00 | 56,46 | 54,68 | 56,46 | 3,79% | 962,00 |
| 15.07.2024 | 54,70 | 55,54 | 54,40 | 54,40 | 0,04% | 3.162,00 |
| 12.07.2024 | 54,00 | 54,42 | 53,92 | 54,38 | -0,11% | 2.366,00 |
| 11.07.2024 | 53,72 | 55,32 | 53,72 | 54,44 | 1,83% | 4.444,00 |
| 10.07.2024 | 52,28 | 53,46 | 51,90 | 53,46 | 3,77% | 3.040,00 |
| 09.07.2024 | 51,84 | 52,10 | 51,52 | 51,52 | 0,47% | 384,00 |
| 08.07.2024 | 51,60 | 51,60 | 51,16 | 51,28 | -1,38% | 1.843,00 |
| 05.07.2024 | 50,40 | 52,00 | 50,40 | 52,00 | 2,77% | 145,00 |
| 04.07.2024 | 50,88 | 50,88 | 50,26 | 50,60 | -0,20% | 763,00 |
| 03.07.2024 | 49,40 | 50,70 | 49,40 | 50,70 | 3,41% | 753,00 |
| 02.07.2024 | 48,90 | 49,04 | 48,90 | 49,03 | 0,95% | 25,00 |
| 01.07.2024 | 49,18 | 49,18 | 48,57 | 48,57 | -1,18% | 187,00 |
| 28.06.2024 | 49,61 | 49,61 | 49,15 | 49,15 | -0,39% | 50,00 |
| 27.06.2024 | 49,64 | 49,86 | 49,34 | 49,34 | -0,76% | 332,00 |
| 26.06.2024 | 49,55 | 49,98 | 49,55 | 49,72 | -0,14% | 610,00 |
| 25.06.2024 | 49,79 | 49,79 | 49,70 | 49,79 | 0,42% | 150,00 |
| 24.06.2024 | 49,90 | 49,90 | 49,48 | 49,58 | 0,32% | 215,00 |
| 21.06.2024 | 50,00 | 50,54 | 49,11 | 49,42 | -2,33% | 1.235,00 |
| 20.06.2024 | 49,59 | 50,72 | 49,59 | 50,60 | 3,46% | 167,00 |
| 19.06.2024 | 49,00 | 49,28 | 48,91 | 48,91 | -0,75% | 155,00 |
| 18.06.2024 | 48,90 | 49,30 | 48,88 | 49,28 | 1,09% | 1.254,00 |
| 17.06.2024 | 49,20 | 49,20 | 48,75 | 48,75 | -0,77% | 2.454,00 |
| 14.06.2024 | 49,73 | 50,10 | 49,06 | 49,13 | -0,08% | 675,00 |
| 13.06.2024 | 49,50 | 49,50 | 49,00 | 49,17 | -0,95% | 777,00 |
| 12.06.2024 | 50,00 | 50,00 | 49,59 | 49,64 | 0,20% | 225,00 |
| 11.06.2024 | 49,14 | 49,85 | 49,14 | 49,54 | -1,00% | 1.241,00 |
| 10.06.2024 | 48,90 | 50,06 | 48,90 | 50,04 | 2,42% | 348,00 |
| 07.06.2024 | 51,40 | 51,40 | 48,86 | 48,86 | -3,36% | 1.653,00 |
| 06.06.2024 | 49,95 | 50,56 | 49,59 | 50,56 | 2,83% | 1.176,00 |
| 05.06.2024 | 48,50 | 49,17 | 48,50 | 49,17 | 0,97% | 1.683,00 |
| 04.06.2024 | 50,50 | 50,50 | 48,25 | 48,70 | -3,68% | 1.120,00 |
| 03.06.2024 | 50,30 | 51,20 | 50,30 | 50,56 | -1,29% | 2.016,00 |
| 31.05.2024 | 52,14 | 52,16 | 51,22 | 51,22 | -1,91% | 681,00 |
| 30.05.2024 | 51,98 | 52,34 | 51,24 | 52,22 | 0,04% | 2.511,00 |
| 29.05.2024 | 52,70 | 52,70 | 52,10 | 52,20 | -0,68% | 394,00 |
| 28.05.2024 | 52,46 | 53,00 | 52,30 | 52,56 | 0,31% | 227,00 |
| 27.05.2024 | 52,10 | 52,40 | 51,98 | 52,40 | 1,31% | 401,00 |
| 24.05.2024 | 51,56 | 52,04 | 51,56 | 51,72 | -0,04% | 527,00 |
| 23.05.2024 | 51,52 | 52,08 | 51,50 | 51,74 | -1,15% | 3.301,00 |
| 22.05.2024 | 52,64 | 52,98 | 52,34 | 52,34 | -0,57% | 618,00 |
| 21.05.2024 | 52,86 | 53,16 | 52,32 | 52,64 | -0,27% | 5.083,00 |
| 20.05.2024 | 53,00 | 53,50 | 52,00 | 52,78 | 1,42% | 1.289,00 |
| 17.05.2024 | 51,44 | 52,40 | 51,30 | 52,04 | 0,62% | 1.656,00 |
| 16.05.2024 | 51,40 | 51,78 | 51,00 | 51,72 | 0,19% | 2.709,00 |
| 15.05.2024 | 51,54 | 52,28 | 51,10 | 51,62 | 1,45% | 2.784,00 |
| 14.05.2024 | 50,52 | 50,88 | 50,44 | 50,88 | 1,11% | 1.079,00 |
| 13.05.2024 | 50,90 | 50,94 | 50,28 | 50,32 | -1,95% | 252,00 |
| 10.05.2024 | 52,06 | 52,88 | 50,72 | 51,32 | -0,12% | 5.370,00 |
| 09.05.2024 | 50,82 | 51,52 | 50,82 | 51,38 | 1,54% | 814,00 |
| 08.05.2024 | 49,71 | 50,66 | 49,64 | 50,60 | 1,30% | 1.121,00 |
| 07.05.2024 | 49,94 | 49,96 | 49,38 | 49,95 | 0,79% | 1.079,00 |
| 06.05.2024 | 49,26 | 50,00 | 49,26 | 49,56 | 2,02% | 169,00 |
| 03.05.2024 | 49,31 | 49,50 | 48,38 | 48,58 | -2,00% | 536,00 |
| 02.05.2024 | 49,79 | 49,79 | 48,59 | 49,57 | 1,06% | 5.054,00 |
| 30.04.2024 | 49,39 | 49,40 | 48,72 | 49,05 | -2,10% | 295,00 |
| 29.04.2024 | 50,48 | 50,50 | 49,88 | 50,10 | -0,16% | 736,00 |
| 26.04.2024 | 50,10 | 50,58 | 49,95 | 50,18 | 1,37% | 7.022,00 |
| 25.04.2024 | 49,03 | 49,74 | 48,98 | 49,50 | 1,14% | 1.661,00 |
| 24.04.2024 | 48,99 | 49,04 | 48,68 | 48,94 | 0,64% | 492,00 |
| 23.04.2024 | 47,90 | 48,76 | 47,27 | 48,63 | 0,81% | 2.208,00 |
| 22.04.2024 | 48,20 | 48,80 | 48,11 | 48,24 | -2,43% | 2.293,00 |
| 19.04.2024 | 49,86 | 49,88 | 49,02 | 49,44 | -0,12% | 783,00 |