2,645€
7,09%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 2,61 | 2,71 | 2,56 | 2,66 | 7,79% | - |
| 08.05.2026 | 2,47 | 2,47 | 2,47 | 2,47 | -2,37% | - |
| 07.05.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 9,05% | - |
| 06.05.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -0,22% | - |
| 05.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | -1,27% | - |
| 04.05.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 7,05% | - |
| 30.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -4,97% | - |
| 29.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | -1,70% | - |
| 28.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -2,69% | - |
| 27.04.2026 | 2,34 | 2,42 | 2,34 | 2,42 | 3,64% | 1.000,00 |
| 24.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -4,30% | - |
| 23.04.2026 | 2,36 | 2,44 | 2,36 | 2,44 | 6,55% | 400,00 |
| 22.04.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -1,93% | 501,00 |
| 21.04.2026 | 2,39 | 2,39 | 2,34 | 2,34 | -0,85% | 49,00 |
| 20.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -1,05% | - |
| 17.04.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 1,06% | - |
| 16.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -5,80% | - |
| 15.04.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 1,21% | 2.000,00 |
| 14.04.2026 | 2,39 | 2,47 | 2,39 | 2,47 | 8,57% | 5.000,00 |
| 13.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,09% | - |
| 10.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -2,95% | - |
| 09.04.2026 | 2,23 | 2,37 | 2,23 | 2,37 | 8,97% | 1.000,00 |
| 08.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -5,84% | - |
| 07.04.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 7,69% | - |
| 02.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -4,45% | - |
| 01.04.2026 | 2,14 | 2,25 | 2,14 | 2,25 | 9,51% | 500,00 |
| 31.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 0,24% | - |
| 30.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,24% | - |
| 27.03.2026 | 2,03 | 2,05 | 2,03 | 2,05 | -3,07% | 500,00 |
| 26.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | 2.000,00 |
| 25.03.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 1,96% | - |
| 24.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 10,06% | - |
| 23.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -11,31% | 2.000,00 |
| 20.03.2026 | 1,99 | 2,10 | 1,99 | 2,10 | -1,87% | 5.000,00 |
| 19.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -8,76% | - |
| 18.03.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -2,70% | - |
| 17.03.2026 | 2,37 | 2,41 | 2,37 | 2,41 | 0,84% | 700,00 |
| 16.03.2026 | 2,39 | 2,39 | 2,39 | 2,39 | -5,36% | 400,00 |
| 13.03.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -3,45% | - |
| 12.03.2026 | 2,61 | 2,61 | 2,61 | 2,61 | -1,51% | - |
| 11.03.2026 | 2,57 | 2,65 | 2,57 | 2,65 | 10,19% | 500,00 |
| 10.03.2026 | 2,41 | 2,41 | 2,41 | 2,41 | 2,34% | - |
| 09.03.2026 | 2,37 | 2,37 | 2,35 | 2,35 | -5,43% | 1.000,00 |
| 06.03.2026 | 2,49 | 2,49 | 2,49 | 2,49 | -6,23% | - |
| 05.03.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -2,21% | - |
| 04.03.2026 | 2,56 | 2,71 | 2,56 | 2,71 | -3,56% | 1.000,00 |
| 03.03.2026 | 2,80 | 2,81 | 2,80 | 2,81 | -9,50% | 1.000,00 |
| 02.03.2026 | 2,84 | 3,11 | 2,84 | 3,11 | 10,70% | 3.257,00 |
| 27.02.2026 | 2,81 | 2,81 | 2,81 | 2,81 | 3,89% | - |
| 26.02.2026 | 2,74 | 2,74 | 2,70 | 2,70 | -5,76% | 5.650,00 |
| 25.02.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 6,31% | - |
| 24.02.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 1,70% | - |
| 23.02.2026 | 2,65 | 2,65 | 2,65 | 2,65 | -1,12% | 100,00 |
| 20.02.2026 | 2,69 | 2,69 | 2,68 | 2,68 | 0,94% | 1.000,00 |
| 19.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 4,12% | - |
| 18.02.2026 | 2,55 | 2,55 | 2,55 | 2,55 | -3,04% | - |
| 17.02.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | - |
| 16.02.2026 | 2,63 | 2,63 | 2,63 | 2,63 | 4,79% | - |
| 13.02.2026 | 2,51 | 2,51 | 2,51 | 2,51 | -6,00% | - |
| 12.02.2026 | 2,69 | 2,69 | 2,67 | 2,67 | 0,38% | - |
| 11.02.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -1,67% | - |
| 10.02.2026 | 2,76 | 2,76 | 2,70 | 2,70 | 1,31% | 500,00 |
| 09.02.2026 | 2,67 | 2,67 | 2,67 | 2,67 | 1,52% | - |
| 06.02.2026 | 2,48 | 2,63 | 2,48 | 2,63 | 0,38% | 1.500,00 |
| 05.02.2026 | 2,75 | 2,75 | 2,62 | 2,62 | -7,60% | 12.000,00 |
| 04.02.2026 | 3,08 | 3,11 | 2,83 | 2,83 | -8,12% | 1.650,00 |
| 03.02.2026 | 2,98 | 3,08 | 2,98 | 3,08 | 17,11% | 2.790,00 |
| 02.02.2026 | 2,55 | 2,70 | 2,55 | 2,63 | -13,34% | 11.152,00 |
| 30.01.2026 | 3,00 | 3,04 | 3,00 | 3,04 | -5,60% | 30,00 |
| 29.01.2026 | 3,33 | 3,33 | 3,22 | 3,22 | -1,38% | 5.502,00 |
| 28.01.2026 | 3,26 | 3,26 | 3,26 | 3,26 | -1,21% | - |
| 27.01.2026 | 3,20 | 3,30 | 3,20 | 3,30 | -2,22% | 330,00 |
| 26.01.2026 | 3,19 | 3,38 | 3,19 | 3,38 | 9,05% | 100,00 |
| 23.01.2026 | 3,10 | 3,10 | 3,10 | 3,10 | 3,00% | - |
| 22.01.2026 | 3,01 | 3,01 | 3,01 | 3,01 | -1,64% | - |
| 21.01.2026 | 3,21 | 3,28 | 3,06 | 3,06 | 0,33% | 4.930,00 |
| 20.01.2026 | 2,82 | 3,05 | 2,82 | 3,05 | 6,28% | 9.700,00 |
| 19.01.2026 | 2,87 | 2,87 | 2,87 | 2,87 | 0,53% | 2.265,00 |
| 16.01.2026 | 2,85 | 2,95 | 2,85 | 2,85 | -1,04% | 1.500,00 |
| 15.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | 1.500,00 |
| 14.01.2026 | 2,83 | 2,88 | 2,83 | 2,84 | -1,39% | 7.112,00 |
| 13.01.2026 | 2,88 | 3,03 | 2,88 | 2,88 | -1,03% | 4.964,00 |
| 12.01.2026 | 2,78 | 2,93 | 2,78 | 2,91 | 12,57% | 10.460,00 |
| 09.01.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -4,08% | - |
| 08.01.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | - |
| 07.01.2026 | 2,67 | 2,68 | 2,67 | 2,68 | 4,90% | 4.000,00 |
| 06.01.2026 | 2,55 | 2,55 | 2,55 | 2,55 | 11,11% | - |
| 05.01.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 1,32% | - |
| 02.01.2026 | 2,26 | 2,27 | 2,26 | 2,27 | 0,00% | 280,00 |
| 30.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -9,76% | - |
| 29.12.2025 | 2,52 | 2,52 | 2,51 | 2,51 | 5,24% | 4.175,00 |
| 23.12.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,63% | - |
| 22.12.2025 | 2,34 | 2,38 | 2,34 | 2,37 | 4,18% | 10.730,00 |
| 19.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,44% | - |
| 18.12.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,22% | - |
| 17.12.2025 | 2,19 | 2,26 | 2,19 | 2,26 | 4,63% | 1.900,00 |
| 16.12.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,69% | - |
| 15.12.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,81% | - |
| 12.12.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 3,50% | - |
| 11.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -1,15% | - |