55,970€
-0,59%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 57,74 | 57,74 | 56,30 | 56,56 | -2,15% | 987,00 |
| 26.09.2024 | 57,96 | 58,00 | 57,36 | 57,80 | 1,33% | 985,00 |
| 25.09.2024 | 56,22 | 57,40 | 56,22 | 57,04 | 0,78% | 1.704,00 |
| 24.09.2024 | 56,30 | 56,66 | 56,30 | 56,60 | 0,50% | 120,00 |
| 23.09.2024 | 55,98 | 56,72 | 55,16 | 56,32 | 0,57% | 749,00 |
| 20.09.2024 | 55,88 | 56,80 | 55,88 | 56,00 | 0,32% | 665,00 |
| 19.09.2024 | 56,64 | 56,66 | 55,82 | 55,82 | 0,65% | 230,00 |
| 18.09.2024 | 55,30 | 55,46 | 55,30 | 55,46 | -0,36% | 150,00 |
| 17.09.2024 | 55,66 | 55,66 | 55,66 | 55,66 | 0,83% | - |
| 16.09.2024 | 56,92 | 56,92 | 55,20 | 55,20 | -2,20% | 115,00 |
| 13.09.2024 | 55,78 | 56,76 | 55,52 | 56,44 | 6,25% | 1.911,00 |
| 11.09.2024 | 52,92 | 53,12 | 52,90 | 53,12 | 0,49% | 782,00 |
| 10.09.2024 | 52,86 | 52,86 | 52,86 | 52,86 | -0,26% | - |
| 09.09.2024 | 52,48 | 53,00 | 51,82 | 53,00 | 0,65% | 26,00 |
| 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 |