2,103€
6,51%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,01 | 2,12 | 2,01 | 2,06 | 4,48% | 2.404,00 |
| 14.10.2025 | 1,95 | 1,97 | 1,95 | 1,97 | -0,60% | 2.089,00 |
| 13.10.2025 | 1,90 | 2,05 | 1,90 | 1,99 | 8,88% | 5.580,00 |
| 10.10.2025 | 1,83 | 1,85 | 1,82 | 1,82 | -6,46% | 8.370,00 |
| 09.10.2025 | 1,99 | 1,99 | 1,95 | 1,95 | -2,74% | 2.000,00 |
| 08.10.2025 | 1,94 | 2,01 | 1,94 | 2,01 | 8,50% | 15.500,00 |
| 07.10.2025 | 1,80 | 1,87 | 1,80 | 1,85 | 9,22% | 7.484,00 |
| 06.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 6,02% | - |
| 03.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,74% | - |
| 02.10.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -5,47% | - |
| 01.10.2025 | 1,65 | 1,75 | 1,65 | 1,75 | 4,03% | 1.349,00 |
| 30.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -0,24% | - |
| 29.09.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 6,56% | 6.000,00 |
| 26.09.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 3,66% | 300,00 |
| 25.09.2025 | 1,54 | 1,54 | 1,50 | 1,53 | -2,67% | 58.300,00 |
| 24.09.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 1,16% | 3.363,00 |
| 23.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,78% | - |
| 22.09.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 7,23% | 285,00 |
| 19.09.2025 | 1,37 | 1,41 | 1,37 | 1,41 | 0,71% | 2.966,00 |
| 18.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,86% | 3.000,00 |
| 17.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,53% | - |
| 16.09.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,86% | - |
| 15.09.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,25% | - |
| 12.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,03% | - |
| 11.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | 1,76% | - |
| 10.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,08% | - |
| 09.09.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 1,24% | - |
| 08.09.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,66% | - |
| 05.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,25% | - |
| 04.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,38% | - |
| 03.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,48% | - |
| 02.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,17% | - |
| 01.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 3,10% | - |
| 29.08.2025 | 1,21 | 1,23 | 1,16 | 1,16 | -4,13% | 7.383,00 |
| 28.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 27.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 6,69% | - |
| 26.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,35% | - |
| 25.08.2025 | 1,13 | 1,14 | 1,13 | 1,14 | -1,38% | 1.000,00 |
| 22.08.2025 | 1,09 | 1,16 | 1,09 | 1,16 | 8,44% | 2.500,00 |
| 21.08.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,38% | - |
| 20.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -2,57% | - |
| 19.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -6,03% | - |
| 18.08.2025 | 1,11 | 1,16 | 1,11 | 1,16 | 11,32% | 10.187,00 |
| 15.08.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,14% | - |
| 14.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,48% | - |
| 13.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 215,00 |
| 12.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 11.08.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,41% | - |
| 08.08.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,38% | - |
| 07.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,19% | - |
| 05.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,54% | - |
| 04.08.2025 | 1,02 | 1,04 | 1,02 | 1,04 | -1,33% | 214,00 |
| 01.08.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,57% | - |
| 31.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -5,94% | - |
| 30.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,18% | - |
| 29.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,48% | - |
| 28.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | 7.784,00 |
| 25.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
| 24.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 4,19% | - |
| 23.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,00% | - |
| 22.07.2025 | 1,09 | 1,13 | 1,09 | 1,13 | 6,19% | 2.900,00 |
| 21.07.2025 | 1,05 | 1,07 | 1,05 | 1,07 | -0,19% | 219,00 |
| 18.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 1,33% | - |
| 17.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,23% | - |
| 16.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -5,44% | - |
| 15.07.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,53% | 219,00 |
| 14.07.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,90% | - |
| 11.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 3,38% | - |
| 10.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 5,13% | - |
| 09.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 08.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,80% | - |
| 07.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 1,74% | - |
| 04.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,26% | - |
| 03.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | - |
| 02.07.2025 | 1,02 | 1,08 | 1,02 | 1,08 | 5,47% | 19.555,00 |
| 01.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | 0,39% | - |
| 30.06.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -1,92% | - |
| 27.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,14% | - |
| 26.06.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 1,94% | 1.100,00 |
| 25.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,46% | - |
| 24.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -1,67% | - |
| 23.06.2025 | 1,02 | 1,08 | 1,02 | 1,08 | -3,93% | 1.220,00 |
| 20.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | -1,23% | - |
| 19.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,71% | - |
| 18.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -2,76% | - |
| 17.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -1,36% | - |
| 16.06.2025 | 1,20 | 1,20 | 1,17 | 1,17 | 5,20% | 1.220,00 |
| 13.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 12.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 11.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,56% | - |
| 10.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,56% | - |
| 09.06.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,75% | - |
| 06.06.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -5,52% | - |
| 05.06.2025 | 1,06 | 1,12 | 1,06 | 1,12 | 8,70% | 5.000,00 |
| 04.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 3,71% | - |
| 03.06.2025 | 1,00 | 1,00 | 1,00 | 1,00 | 4,18% | - |
| 02.06.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -2,15% | - |
| 30.05.2025 | 0,98 | 0,98 | 0,98 | 0,98 | -1,11% | - |
| 29.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -6,70% | - |