Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 97,16 | 97,88 | 92,66 | 92,74 | -5,06% | 688,00 |
| 07.07.2026 | 97,42 | 101,15 | 97,42 | 97,68 | -3,24% | 840,00 |
| 06.07.2026 | 102,15 | 103,85 | 99,98 | 100,95 | -3,26% | 1.043,00 |
| 03.07.2026 | 103,00 | 105,15 | 101,55 | 104,35 | 3,32% | 459,00 |
| 02.07.2026 | 99,82 | 101,55 | 99,62 | 101,00 | 0,45% | 1.168,00 |
| 01.07.2026 | 97,92 | 101,90 | 96,90 | 100,55 | 3,43% | 391,00 |
| 30.06.2026 | 97,20 | 98,16 | 96,04 | 97,22 | -0,04% | 1.190,00 |
| 29.06.2026 | 99,02 | 99,02 | 96,88 | 97,26 | -3,37% | 675,00 |
| 26.06.2026 | 99,40 | 100,65 | 98,94 | 100,65 | 0,77% | 477,00 |
| 25.06.2026 | 98,26 | 101,00 | 97,84 | 99,88 | 0,36% | 1.401,00 |
| 24.06.2026 | 101,65 | 101,65 | 97,68 | 99,52 | -3,43% | 1.072,00 |
| 23.06.2026 | 104,35 | 104,70 | 102,30 | 103,05 | -2,18% | 1.786,00 |
| 22.06.2026 | 105,50 | 106,10 | 103,05 | 105,35 | 1,74% | 1.347,00 |
| 19.06.2026 | 105,00 | 105,45 | 103,05 | 103,55 | -3,09% | 811,00 |
| 18.06.2026 | 112,40 | 112,40 | 106,85 | 106,85 | -6,15% | 2.116,00 |
| 17.06.2026 | 109,85 | 114,25 | 109,70 | 113,85 | 3,50% | 773,00 |
| 16.06.2026 | 106,70 | 110,50 | 106,70 | 110,00 | 1,95% | 695,00 |
| 15.06.2026 | 104,75 | 108,10 | 104,70 | 107,90 | 7,47% | 1.892,00 |
| 12.06.2026 | 96,88 | 100,40 | 95,54 | 100,40 | 6,47% | 701,00 |
| 11.06.2026 | 93,36 | 95,00 | 93,00 | 94,30 | 0,49% | 2.327,00 |
| 10.06.2026 | 95,70 | 96,54 | 93,56 | 93,84 | -2,96% | 2.316,00 |
| 09.06.2026 | 100,75 | 101,20 | 96,70 | 96,70 | -4,21% | 1.304,00 |
| 08.06.2026 | 100,90 | 102,30 | 100,00 | 100,95 | -2,79% | 1.616,00 |
| 05.06.2026 | 109,50 | 109,70 | 103,85 | 103,85 | -5,89% | 2.065,00 |
| 04.06.2026 | 108,75 | 110,95 | 107,30 | 110,35 | 2,13% | 581,00 |
| 03.06.2026 | 111,15 | 112,25 | 108,05 | 108,05 | -3,01% | 627,00 |
| 02.06.2026 | 110,90 | 112,95 | 109,10 | 111,40 | 0,59% | 1.511,00 |
| 01.06.2026 | 113,25 | 113,25 | 109,35 | 110,75 | -2,34% | 1.495,00 |
| 29.05.2026 | 112,20 | 114,25 | 110,85 | 113,40 | 2,21% | 535,00 |
| 28.05.2026 | 108,70 | 111,05 | 106,35 | 110,95 | 0,36% | 1.583,00 |
| 27.05.2026 | 112,35 | 112,35 | 108,65 | 110,55 | -1,51% | 298,00 |
| 26.05.2026 | 114,00 | 114,00 | 108,50 | 112,25 | -2,14% | 1.318,00 |
| 25.05.2026 | 112,85 | 115,30 | 111,50 | 114,70 | 5,76% | 404,00 |
| 22.05.2026 | 111,90 | 111,90 | 107,85 | 108,45 | -0,64% | 647,00 |
| 21.05.2026 | 108,60 | 109,30 | 107,40 | 109,15 | -0,05% | 714,00 |
| 20.05.2026 | 107,00 | 109,70 | 106,15 | 109,20 | 1,35% | 2.254,00 |
| 19.05.2026 | 111,95 | 111,95 | 107,35 | 107,75 | -2,71% | 2.348,00 |
| 18.05.2026 | 111,55 | 113,85 | 110,35 | 110,75 | -0,14% | 2.929,00 |
| 15.05.2026 | 117,20 | 117,20 | 110,60 | 110,90 | -6,92% | 3.121,00 |
| 14.05.2026 | 121,65 | 121,80 | 117,90 | 119,15 | -2,06% | 919,00 |
| 13.05.2026 | 122,25 | 122,25 | 118,55 | 121,65 | 3,62% | 1.606,00 |
| 12.05.2026 | 120,80 | 121,20 | 117,30 | 117,40 | -3,65% | 1.040,00 |
| 11.05.2026 | 117,20 | 123,00 | 115,50 | 121,85 | 6,23% | 1.793,00 |
| 08.05.2026 | 115,05 | 115,65 | 113,70 | 114,70 | -2,13% | 2.288,00 |
| 07.05.2026 | 116,40 | 118,70 | 115,50 | 117,20 | 3,08% | 3.858,00 |
| 06.05.2026 | 107,75 | 113,80 | 107,75 | 113,70 | 5,47% | 2.928,00 |
| 05.05.2026 | 107,55 | 108,35 | 106,20 | 107,80 | 1,03% | 2.660,00 |
| 04.05.2026 | 107,95 | 107,95 | 105,70 | 106,70 | -1,20% | 2.324,00 |
| 30.04.2026 | 106,80 | 110,75 | 106,80 | 108,00 | 0,56% | 2.845,00 |
| 29.04.2026 | 111,00 | 111,25 | 106,90 | 107,40 | -3,24% | 1.801,00 |
| 28.04.2026 | 115,25 | 115,90 | 110,65 | 111,00 | -5,13% | 2.880,00 |
| 27.04.2026 | 118,80 | 118,90 | 116,00 | 117,00 | -2,13% | 1.092,00 |
| 24.04.2026 | 120,05 | 121,95 | 119,45 | 119,55 | -2,96% | 1.417,00 |
| 23.04.2026 | 122,85 | 123,50 | 121,40 | 123,20 | -0,24% | 1.691,00 |
| 22.04.2026 | 122,75 | 124,45 | 122,55 | 123,50 | 0,28% | 1.737,00 |
| 21.04.2026 | 126,00 | 126,60 | 122,85 | 123,15 | -2,46% | 2.336,00 |
| 20.04.2026 | 126,95 | 128,70 | 125,40 | 126,25 | -2,09% | 2.075,00 |
| 17.04.2026 | 122,20 | 130,15 | 122,20 | 128,95 | 3,41% | 2.696,00 |
| 16.04.2026 | 126,45 | 126,95 | 124,35 | 124,70 | -0,04% | 2.777,00 |
| 15.04.2026 | 124,90 | 126,25 | 123,20 | 124,75 | -0,24% | 926,00 |
| 14.04.2026 | 123,40 | 126,25 | 123,40 | 125,05 | 2,08% | 3.356,00 |
| 13.04.2026 | 122,20 | 123,20 | 121,00 | 122,50 | -0,69% | 1.339,00 |
| 10.04.2026 | 119,85 | 123,70 | 119,35 | 123,35 | 2,15% | 2.618,00 |
| 09.04.2026 | 120,45 | 122,40 | 118,90 | 120,75 | 0,21% | 2.537,00 |
| 08.04.2026 | 122,50 | 123,45 | 119,15 | 120,50 | 2,99% | 5.160,00 |
| 07.04.2026 | 116,05 | 117,20 | 114,35 | 117,00 | -0,85% | 2.926,00 |
| 02.04.2026 | 113,40 | 117,60 | 111,30 | 118,00 | 0,08% | 3.141,00 |
| 01.04.2026 | 115,35 | 117,90 | 114,50 | 117,90 | 5,22% | 3.721,00 |
| 31.03.2026 | 110,25 | 112,45 | 109,40 | 112,05 | 1,63% | 2.085,00 |
| 30.03.2026 | 109,25 | 112,00 | 106,40 | 110,25 | 1,85% | 5.181,00 |
| 27.03.2026 | 105,75 | 108,25 | 103,40 | 108,25 | 4,19% | 2.990,00 |
| 26.03.2026 | 105,40 | 106,55 | 101,75 | 103,90 | -1,98% | 11.438,00 |
| 25.03.2026 | 109,50 | 111,15 | 105,35 | 106,00 | 1,63% | 7.126,00 |
| 24.03.2026 | 102,75 | 104,30 | 101,00 | 104,30 | 1,91% | 6.328,00 |
| 23.03.2026 | 93,94 | 104,05 | 93,22 | 102,35 | 0,94% | 11.475,00 |
| 20.03.2026 | 106,30 | 108,65 | 100,70 | 101,40 | -2,64% | 9.834,00 |
| 19.03.2026 | 107,95 | 107,95 | 102,00 | 104,15 | -8,68% | 11.505,00 |
| 18.03.2026 | 119,45 | 120,15 | 113,00 | 114,05 | -5,08% | 4.952,00 |
| 17.03.2026 | 120,30 | 122,85 | 119,70 | 120,15 | 1,14% | 3.967,00 |
| 16.03.2026 | 120,95 | 123,95 | 118,80 | 118,80 | -3,84% | 9.012,00 |
| 13.03.2026 | 127,75 | 129,15 | 123,05 | 123,55 | -2,87% | 2.370,00 |
| 12.03.2026 | 127,95 | 128,95 | 125,45 | 127,20 | 0,24% | 4.021,00 |
| 11.03.2026 | 129,35 | 129,65 | 125,60 | 126,90 | -2,65% | 4.752,00 |
| 10.03.2026 | 128,50 | 130,80 | 128,40 | 130,35 | 4,91% | 9.119,00 |
| 09.03.2026 | 122,65 | 125,70 | 120,30 | 124,25 | -2,82% | 4.900,00 |
| 06.03.2026 | 127,75 | 128,70 | 124,60 | 127,85 | 0,59% | 6.874,00 |
| 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 |