Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 133,10 | 135,00 | 126,45 | 127,10 | -4,00% | 3.225,00 |
| 04.03.2026 | 133,45 | 135,80 | 130,40 | 132,40 | 0,68% | 3.992,00 |
| 03.03.2026 | 140,00 | 140,20 | 126,90 | 131,50 | -4,92% | 18.559,00 |
| 02.03.2026 | 144,85 | 146,70 | 136,70 | 138,30 | 0,88% | 6.740,00 |
| 27.02.2026 | 137,25 | 138,80 | 135,55 | 137,10 | 2,20% | 2.584,00 |
| 26.02.2026 | 133,50 | 134,40 | 131,70 | 134,15 | -0,63% | 1.637,00 |
| 25.02.2026 | 134,60 | 136,00 | 133,05 | 135,00 | 2,62% | 4.038,00 |
| 24.02.2026 | 130,95 | 132,50 | 129,25 | 131,55 | 1,00% | 4.631,00 |
| 23.02.2026 | 128,30 | 132,05 | 128,30 | 130,25 | 4,70% | 6.473,00 |
| 20.02.2026 | 124,85 | 126,10 | 122,55 | 124,40 | 0,89% | 4.156,00 |
| 19.02.2026 | 124,40 | 124,45 | 121,75 | 123,30 | -0,28% | 3.332,00 |
| 18.02.2026 | 121,85 | 123,70 | 120,75 | 123,65 | 3,34% | 2.792,00 |
| 17.02.2026 | 121,55 | 121,55 | 117,10 | 119,65 | -3,00% | 4.696,00 |
| 16.02.2026 | 123,00 | 123,35 | 122,05 | 123,35 | 0,33% | 2.494,00 |
| 13.02.2026 | 119,40 | 122,95 | 118,05 | 122,95 | 1,44% | 7.208,00 |
| 12.02.2026 | 125,90 | 126,00 | 120,65 | 121,20 | -2,30% | 3.030,00 |
| 11.02.2026 | 123,00 | 126,50 | 122,30 | 124,05 | 2,01% | 3.385,00 |
| 10.02.2026 | 118,05 | 121,70 | 117,85 | 121,60 | 3,05% | 2.927,00 |
| 09.02.2026 | 117,65 | 118,25 | 115,60 | 118,00 | 2,61% | 2.617,00 |
| 06.02.2026 | 110,05 | 116,00 | 110,05 | 115,00 | 1,68% | 7.391,00 |
| 05.02.2026 | 115,80 | 117,90 | 111,90 | 113,10 | -2,46% | 12.937,00 |
| 04.02.2026 | 119,40 | 119,75 | 115,50 | 115,95 | -1,07% | 5.809,00 |
| 03.02.2026 | 119,15 | 120,05 | 115,50 | 117,20 | 5,35% | 9.181,00 |
| 02.02.2026 | 104,90 | 114,90 | 103,75 | 111,25 | -4,22% | 26.467,00 |
| 30.01.2026 | 120,70 | 123,05 | 111,75 | 116,15 | -8,00% | 21.371,00 |
| 29.01.2026 | 133,50 | 134,90 | 124,25 | 126,25 | -1,56% | 6.855,00 |
| 28.01.2026 | 127,35 | 129,35 | 125,60 | 128,25 | 4,65% | 6.487,00 |
| 27.01.2026 | 126,60 | 128,00 | 120,05 | 122,55 | -4,30% | 12.769,00 |
| 26.01.2026 | 128,20 | 130,10 | 127,40 | 128,05 | 3,02% | 14.966,00 |
| 23.01.2026 | 124,10 | 124,75 | 121,80 | 124,30 | 1,10% | 7.151,00 |
| 22.01.2026 | 118,90 | 123,45 | 117,60 | 122,95 | 2,63% | 5.511,00 |
| 21.01.2026 | 124,30 | 125,00 | 118,40 | 119,80 | -0,91% | 7.190,00 |
| 20.01.2026 | 119,75 | 120,90 | 119,25 | 120,90 | 1,34% | 9.907,00 |
| 19.01.2026 | 117,15 | 119,95 | 117,15 | 119,30 | 2,67% | 5.922,00 |
| 16.01.2026 | 116,55 | 117,40 | 114,00 | 116,20 | 0,43% | 2.639,00 |
| 15.01.2026 | 114,00 | 115,70 | 112,75 | 115,70 | 1,85% | 2.675,00 |
| 14.01.2026 | 113,80 | 114,65 | 112,25 | 113,60 | 0,93% | 4.886,00 |
| 13.01.2026 | 110,40 | 112,85 | 110,05 | 112,55 | 1,53% | 1.429,00 |
| 12.01.2026 | 109,45 | 111,25 | 108,95 | 110,85 | 2,59% | 5.427,00 |
| 09.01.2026 | 106,95 | 108,55 | 105,80 | 108,05 | 3,25% | 3.644,00 |
| 08.01.2026 | 103,70 | 105,00 | 103,00 | 104,65 | 0,43% | 1.770,00 |
| 07.01.2026 | 105,90 | 106,00 | 102,35 | 104,20 | -1,93% | 3.676,00 |
| 06.01.2026 | 103,95 | 106,35 | 103,90 | 106,25 | 0,57% | 6.574,00 |
| 05.01.2026 | 103,00 | 106,85 | 102,30 | 105,65 | 7,92% | 2.010,00 |
| 02.01.2026 | 102,95 | 103,40 | 97,90 | 97,90 | -4,81% | 4.052,00 |
| 30.12.2025 | 100,70 | 102,85 | 100,60 | 102,85 | 1,93% | 715,00 |
| 29.12.2025 | 104,80 | 104,90 | 98,68 | 100,90 | -2,18% | 10.915,00 |
| 23.12.2025 | 104,75 | 105,25 | 102,50 | 103,15 | -1,57% | 3.046,00 |
| 22.12.2025 | 104,30 | 105,10 | 102,85 | 104,80 | 2,80% | 6.888,00 |
| 19.12.2025 | 98,98 | 102,00 | 98,56 | 101,95 | 2,73% | 1.001,00 |
| 18.12.2025 | 98,26 | 99,30 | 97,18 | 99,24 | 2,80% | 3.265,00 |
| 17.12.2025 | 98,98 | 99,26 | 96,26 | 96,54 | -1,43% | 4.683,00 |
| 16.12.2025 | 97,52 | 99,24 | 97,40 | 97,94 | -0,93% | 2.280,00 |
| 15.12.2025 | 101,90 | 102,55 | 98,86 | 98,86 | -0,84% | 2.269,00 |
| 12.12.2025 | 99,86 | 102,75 | 99,70 | 99,70 | -0,16% | 5.146,00 |
| 11.12.2025 | 96,30 | 99,86 | 95,40 | 99,86 | 3,63% | 8.290,00 |
| 10.12.2025 | 94,48 | 96,36 | 93,50 | 96,36 | 3,32% | 3.510,00 |
| 09.12.2025 | 90,46 | 93,32 | 89,52 | 93,26 | 1,35% | 1.730,00 |
| 08.12.2025 | 93,32 | 93,32 | 91,66 | 92,02 | -1,69% | 858,00 |
| 05.12.2025 | 93,98 | 95,20 | 93,40 | 93,60 | 0,52% | 1.072,00 |
| 04.12.2025 | 91,94 | 93,12 | 91,30 | 93,12 | 0,13% | 2.535,00 |
| 03.12.2025 | 92,10 | 93,76 | 92,10 | 93,00 | 2,20% | 225,00 |
| 02.12.2025 | 93,56 | 94,82 | 90,18 | 91,00 | -4,59% | 2.665,00 |
| 01.12.2025 | 95,14 | 96,00 | 93,48 | 95,38 | 0,65% | 7.316,00 |
| 28.11.2025 | 92,58 | 94,78 | 91,72 | 94,76 | 3,04% | 3.748,00 |
| 27.11.2025 | 92,02 | 92,92 | 90,90 | 91,96 | 1,19% | 1.048,00 |
| 26.11.2025 | 88,82 | 90,88 | 88,82 | 90,88 | 2,64% | 1.141,00 |
| 25.11.2025 | 89,48 | 89,48 | 87,54 | 88,54 | 0,25% | 544,00 |
| 24.11.2025 | 86,58 | 89,04 | 85,74 | 88,32 | 1,92% | 934,00 |
| 21.11.2025 | 85,06 | 87,10 | 83,64 | 86,66 | -2,98% | 3.582,00 |
| 20.11.2025 | 89,90 | 90,92 | 89,32 | 89,32 | -0,33% | 340,00 |
| 19.11.2025 | 84,66 | 90,90 | 84,66 | 89,62 | 0,99% | 1.375,00 |
| 18.11.2025 | 87,18 | 89,26 | 85,68 | 88,74 | -0,22% | 2.639,00 |
| 17.11.2025 | 89,90 | 90,18 | 88,54 | 88,94 | -1,07% | 1.316,00 |
| 14.11.2025 | 90,84 | 91,58 | 86,44 | 89,90 | -1,88% | 3.703,00 |
| 13.11.2025 | 93,68 | 94,04 | 91,48 | 91,62 | -1,12% | 1.895,00 |
| 12.11.2025 | 89,30 | 92,74 | 89,30 | 92,66 | 4,46% | 3.710,00 |
| 11.11.2025 | 88,48 | 89,50 | 88,00 | 88,70 | 0,77% | 2.071,00 |
| 10.11.2025 | 87,94 | 89,00 | 87,44 | 88,02 | 4,14% | 2.610,00 |
| 07.11.2025 | 84,90 | 86,30 | 83,10 | 84,52 | -0,12% | 3.916,00 |
| 06.11.2025 | 84,68 | 85,80 | 83,94 | 84,62 | 0,50% | 1.060,00 |
| 05.11.2025 | 82,80 | 84,42 | 82,76 | 84,20 | 0,79% | 1.183,00 |
| 04.11.2025 | 83,30 | 83,70 | 82,52 | 83,54 | 0,70% | 1.668,00 |
| 03.11.2025 | 84,26 | 84,26 | 82,96 | 82,96 | -1,61% | 2.286,00 |
| 31.10.2025 | 84,48 | 85,12 | 84,32 | 84,32 | 0,19% | 934,00 |
| 30.10.2025 | 82,10 | 84,44 | 82,06 | 84,16 | 2,43% | 2.637,00 |
| 29.10.2025 | 82,56 | 84,40 | 82,16 | 82,16 | 0,42% | 1.393,00 |
| 28.10.2025 | 80,04 | 81,86 | 78,30 | 81,82 | 0,29% | 5.091,00 |
| 27.10.2025 | 83,52 | 83,52 | 79,74 | 81,58 | -3,75% | 6.308,00 |
| 24.10.2025 | 84,08 | 84,80 | 82,00 | 84,76 | 0,57% | 5.082,00 |
| 23.10.2025 | 84,76 | 85,54 | 83,52 | 84,28 | 3,18% | 3.819,00 |
| 22.10.2025 | 84,00 | 85,68 | 79,28 | 81,68 | -0,41% | 12.989,00 |
| 21.10.2025 | 90,82 | 90,82 | 81,70 | 82,02 | -10,58% | 11.191,00 |
| 20.10.2025 | 89,60 | 92,00 | 89,60 | 91,72 | 1,87% | 8.073,00 |
| 17.10.2025 | 97,62 | 97,62 | 89,42 | 90,04 | -7,33% | 5.425,00 |
| 16.10.2025 | 95,48 | 97,16 | 94,92 | 97,16 | 2,27% | 2.355,00 |
| 15.10.2025 | 95,10 | 95,44 | 93,90 | 95,00 | 0,40% | 3.432,00 |
| 14.10.2025 | 93,22 | 95,10 | 92,68 | 94,62 | 1,79% | 2.763,00 |
| 13.10.2025 | 92,24 | 93,90 | 92,24 | 92,96 | 2,40% | 3.327,00 |
| 10.10.2025 | 89,50 | 91,18 | 89,30 | 90,78 | 0,73% | 3.270,00 |