65,920€
-1,26%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 66,54 | 66,54 | 65,42 | 65,92 | -1,26% | 243,00 |
| 20.02.2025 | 66,38 | 67,38 | 66,30 | 66,76 | 1,77% | 2.301,00 |
| 19.02.2025 | 65,58 | 66,92 | 64,76 | 65,60 | 0,89% | 7.521,00 |
| 18.02.2025 | 65,22 | 65,84 | 64,12 | 65,02 | -0,58% | 1.470,00 |
| 17.02.2025 | 64,76 | 65,90 | 64,20 | 65,40 | 0,86% | 684,00 |
| 14.02.2025 | 66,86 | 67,38 | 64,84 | 64,84 | -1,94% | 1.753,00 |
| 13.02.2025 | 66,16 | 66,16 | 65,00 | 66,12 | 1,72% | 583,00 |
| 12.02.2025 | 64,52 | 65,10 | 63,70 | 65,00 | -0,12% | 1.972,00 |
| 11.02.2025 | 65,92 | 65,92 | 64,12 | 65,08 | -0,64% | 3.725,00 |
| 10.02.2025 | 65,16 | 66,16 | 64,80 | 65,50 | 1,14% | 3.000,00 |
| 07.02.2025 | 63,96 | 65,04 | 63,96 | 64,76 | 0,94% | 1.832,00 |
| 06.02.2025 | 63,56 | 64,16 | 62,62 | 64,16 | 0,60% | 1.106,00 |
| 05.02.2025 | 62,32 | 64,24 | 62,06 | 63,78 | 3,04% | 2.162,00 |
| 04.02.2025 | 61,36 | 62,00 | 61,36 | 61,90 | 0,78% | 646,00 |
| 03.02.2025 | 59,84 | 61,72 | 59,84 | 61,42 | 0,52% | 1.257,00 |
| 31.01.2025 | 60,98 | 61,22 | 60,60 | 61,10 | 1,46% | 596,00 |
| 30.01.2025 | 58,82 | 60,44 | 58,82 | 60,22 | 2,45% | 2.131,00 |
| 29.01.2025 | 57,94 | 58,78 | 57,84 | 58,78 | 3,67% | 467,00 |
| 28.01.2025 | 56,98 | 57,12 | 56,62 | 56,70 | 1,58% | 341,00 |
| 27.01.2025 | 57,20 | 57,20 | 55,78 | 55,82 | -1,76% | 2.139,00 |
| 24.01.2025 | 57,18 | 57,50 | 56,72 | 56,82 | 1,79% | 2.376,00 |
| 23.01.2025 | 56,84 | 56,84 | 55,64 | 55,82 | -1,55% | 3.272,00 |
| 22.01.2025 | 57,56 | 57,62 | 56,66 | 56,70 | -1,60% | 985,00 |
| 21.01.2025 | 57,00 | 57,62 | 55,90 | 57,62 | 2,42% | 288,00 |
| 20.01.2025 | 56,00 | 56,34 | 55,56 | 56,26 | 0,04% | 179,00 |
| 17.01.2025 | 55,46 | 56,24 | 55,46 | 56,24 | -0,95% | 487,00 |
| 16.01.2025 | 56,72 | 57,16 | 56,68 | 56,78 | 2,90% | 1.633,00 |
| 15.01.2025 | 55,76 | 55,90 | 54,80 | 55,18 | -0,54% | 804,00 |
| 14.01.2025 | 54,48 | 55,48 | 54,44 | 55,48 | 1,39% | 611,00 |
| 13.01.2025 | 55,90 | 56,08 | 54,66 | 54,72 | -2,84% | 1.337,00 |
| 10.01.2025 | 57,10 | 57,20 | 56,18 | 56,32 | -1,02% | 1.563,00 |
| 09.01.2025 | 56,50 | 56,90 | 56,40 | 56,90 | 1,28% | 215,00 |
| 08.01.2025 | 55,36 | 56,28 | 55,06 | 56,18 | 2,00% | 923,00 |
| 07.01.2025 | 54,80 | 55,30 | 54,80 | 55,08 | 0,25% | 299,00 |
| 06.01.2025 | 56,16 | 56,16 | 54,86 | 54,94 | -2,35% | 4.445,00 |
| 03.01.2025 | 57,08 | 57,08 | 56,18 | 56,26 | -0,60% | 1.293,00 |
| 02.01.2025 | 54,96 | 56,60 | 54,76 | 56,60 | 4,12% | 1.177,00 |
| 30.12.2024 | 54,24 | 54,98 | 54,24 | 54,36 | -0,69% | 214,00 |
| 27.12.2024 | 54,98 | 55,00 | 54,22 | 54,74 | -0,36% | 2.096,00 |
| 23.12.2024 | 54,80 | 55,38 | 54,78 | 54,94 | -0,97% | 539,00 |
| 20.12.2024 | 54,50 | 55,70 | 54,16 | 55,48 | 0,58% | 3.183,00 |
| 19.12.2024 | 55,40 | 55,80 | 54,92 | 55,16 | -3,26% | 2.175,00 |
| 18.12.2024 | 56,82 | 57,42 | 56,48 | 57,02 | 0,46% | 1.010,00 |
| 17.12.2024 | 57,10 | 57,10 | 56,30 | 56,76 | -1,53% | 559,00 |
| 16.12.2024 | 58,30 | 58,30 | 57,60 | 57,64 | -0,35% | 199,00 |
| 13.12.2024 | 58,20 | 58,20 | 57,48 | 57,84 | -1,77% | 561,00 |
| 12.12.2024 | 60,96 | 61,52 | 58,84 | 58,88 | -2,61% | 1.629,00 |
| 11.12.2024 | 58,58 | 60,46 | 58,58 | 60,46 | 2,30% | 845,00 |
| 10.12.2024 | 59,24 | 59,80 | 59,02 | 59,10 | -2,06% | 1.148,00 |
| 09.12.2024 | 58,56 | 60,34 | 58,56 | 60,34 | 2,79% | 2.338,00 |
| 06.12.2024 | 59,62 | 59,62 | 58,70 | 58,70 | -0,51% | 408,00 |
| 05.12.2024 | 59,96 | 59,96 | 58,80 | 59,00 | -2,03% | 361,00 |
| 04.12.2024 | 59,78 | 60,22 | 59,34 | 60,22 | 0,07% | 377,00 |
| 03.12.2024 | 59,00 | 60,18 | 58,82 | 60,18 | 2,59% | 301,00 |
| 02.12.2024 | 58,10 | 58,86 | 58,10 | 58,66 | -0,68% | 2.459,00 |
| 29.11.2024 | 59,24 | 59,24 | 58,86 | 59,06 | 0,58% | 80,00 |
| 28.11.2024 | 58,12 | 58,90 | 58,12 | 58,72 | 0,24% | 826,00 |
| 27.11.2024 | 59,20 | 59,58 | 58,20 | 58,58 | -0,54% | 2.919,00 |
| 26.11.2024 | 57,92 | 58,90 | 57,60 | 58,90 | -0,07% | 1.120,00 |
| 25.11.2024 | 60,00 | 60,00 | 58,86 | 58,94 | -3,31% | 1.052,00 |
| 22.11.2024 | 61,02 | 61,78 | 60,96 | 60,96 | 1,26% | 675,00 |
| 21.11.2024 | 60,00 | 60,46 | 59,76 | 60,20 | 0,87% | 1.193,00 |
| 20.11.2024 | 58,82 | 59,68 | 58,82 | 59,68 | 2,05% | 441,00 |
| 19.11.2024 | 57,80 | 59,22 | 57,80 | 58,48 | 1,70% | 10.373,00 |
| 18.11.2024 | 55,54 | 57,68 | 55,54 | 57,50 | 2,72% | 2.716,00 |
| 15.11.2024 | 56,46 | 56,56 | 55,98 | 55,98 | -0,57% | 646,00 |
| 14.11.2024 | 55,74 | 56,68 | 55,00 | 56,30 | -0,04% | 1.587,00 |
| 13.11.2024 | 56,58 | 56,96 | 56,32 | 56,32 | -0,81% | 699,00 |
| 12.11.2024 | 57,02 | 57,44 | 56,00 | 56,78 | -0,49% | 3.565,00 |
| 11.11.2024 | 60,90 | 60,90 | 56,68 | 57,06 | -5,44% | 5.278,00 |
| 08.11.2024 | 59,12 | 61,20 | 58,80 | 60,34 | 2,62% | 1.803,00 |
| 07.11.2024 | 58,84 | 59,18 | 58,06 | 58,80 | 0,03% | 1.305,00 |
| 06.11.2024 | 59,62 | 60,40 | 58,04 | 58,78 | -1,54% | 2.324,00 |
| 05.11.2024 | 59,50 | 59,80 | 59,50 | 59,70 | 0,24% | 345,00 |
| 04.11.2024 | 60,58 | 60,58 | 59,56 | 59,56 | -1,81% | 1.010,00 |
| 01.11.2024 | 61,08 | 61,16 | 60,66 | 60,66 | 0,40% | 731,00 |
| 31.10.2024 | 62,28 | 62,28 | 59,92 | 60,42 | -2,42% | 65,00 |
| 30.10.2024 | 63,08 | 63,08 | 61,64 | 61,92 | -0,19% | 510,00 |
| 29.10.2024 | 61,84 | 62,34 | 61,80 | 62,04 | 1,01% | 242,00 |
| 28.10.2024 | 61,00 | 61,56 | 60,88 | 61,42 | -0,19% | 2.873,00 |
| 25.10.2024 | 60,80 | 61,54 | 60,80 | 61,54 | 0,62% | 169,00 |
| 24.10.2024 | 62,70 | 63,36 | 61,16 | 61,16 | -2,14% | 1.105,00 |
| 23.10.2024 | 63,72 | 63,72 | 62,24 | 62,50 | -0,41% | 2.263,00 |
| 22.10.2024 | 62,20 | 62,88 | 61,88 | 62,76 | 0,61% | 455,00 |
| 21.10.2024 | 61,90 | 62,52 | 61,30 | 62,38 | 2,26% | 3.714,00 |
| 18.10.2024 | 59,18 | 61,00 | 59,02 | 61,00 | 3,46% | 629,00 |
| 17.10.2024 | 58,00 | 59,02 | 58,00 | 58,96 | 3,44% | 2.336,00 |
| 16.10.2024 | 57,00 | 57,30 | 56,92 | 57,00 | 1,97% | 2.340,00 |
| 15.10.2024 | 56,08 | 56,08 | 55,42 | 55,90 | 0,87% | 713,00 |
| 14.10.2024 | 55,80 | 55,80 | 55,30 | 55,42 | -0,96% | 320,00 |
| 11.10.2024 | 56,14 | 56,20 | 55,88 | 55,96 | 1,82% | 492,00 |
| 10.10.2024 | 54,52 | 55,30 | 54,32 | 54,96 | 1,40% | 881,00 |
| 09.10.2024 | 53,82 | 54,42 | 53,82 | 54,20 | 1,12% | 1.194,00 |
| 08.10.2024 | 53,02 | 54,28 | 53,02 | 53,60 | -1,29% | 1.209,00 |
| 07.10.2024 | 55,16 | 55,16 | 54,00 | 54,30 | -1,45% | 2.138,00 |
| 04.10.2024 | 55,44 | 55,52 | 55,10 | 55,10 | 0,36% | 252,00 |
| 03.10.2024 | 55,82 | 55,82 | 54,90 | 54,90 | -1,58% | 148,00 |
| 02.10.2024 | 55,38 | 56,08 | 55,00 | 55,78 | 1,23% | 1.475,00 |
| 01.10.2024 | 55,54 | 56,02 | 55,06 | 55,10 | 0,92% | 563,00 |
| 30.09.2024 | 55,60 | 55,60 | 54,50 | 54,60 | -3,47% | 686,00 |