55,240€
0,44%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 55,11 | 55,78 | 54,82 | 55,27 | 0,49% | 582,00 |
| 18.12.2024 | 56,64 | 57,16 | 55,00 | 55,00 | -2,62% | 67,00 |
| 17.12.2024 | 56,96 | 57,18 | 56,48 | 56,48 | -1,02% | 206,00 |
| 16.12.2024 | 57,54 | 57,94 | 57,06 | 57,06 | -2,23% | 775,00 |
| 13.12.2024 | 58,50 | 58,50 | 58,36 | 58,36 | -4,48% | 500,00 |
| 12.12.2024 | 61,08 | 61,22 | 61,08 | 61,10 | 2,97% | 48,00 |
| 11.12.2024 | 58,50 | 59,34 | 58,50 | 59,34 | 1,06% | 470,00 |
| 10.12.2024 | 58,72 | 58,72 | 58,72 | 58,72 | -2,85% | - |
| 09.12.2024 | 58,20 | 60,44 | 58,20 | 60,44 | 3,28% | 1.300,00 |
| 06.12.2024 | 59,38 | 59,38 | 58,52 | 58,52 | -2,11% | 224,00 |
| 05.12.2024 | 59,48 | 59,92 | 59,48 | 59,78 | -0,76% | 187,00 |
| 04.12.2024 | 59,84 | 60,24 | 59,84 | 60,24 | 0,67% | 243,00 |
| 03.12.2024 | 58,68 | 59,84 | 58,68 | 59,84 | 2,22% | 669,00 |
| 02.12.2024 | 58,28 | 58,68 | 58,16 | 58,54 | -0,81% | 1.179,00 |
| 29.11.2024 | 58,00 | 59,24 | 58,00 | 59,02 | 0,75% | 498,00 |
| 28.11.2024 | 58,12 | 58,98 | 58,12 | 58,58 | 0,58% | 955,00 |
| 27.11.2024 | 58,98 | 59,16 | 58,22 | 58,24 | 0,21% | 1.009,00 |
| 26.11.2024 | 57,96 | 58,16 | 57,86 | 58,12 | -4,09% | 375,00 |
| 25.11.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -1,14% | 100,00 |
| 22.11.2024 | 61,18 | 61,54 | 61,18 | 61,30 | 2,06% | 700,00 |
| 21.11.2024 | 59,80 | 60,06 | 59,68 | 60,06 | 0,43% | 185,00 |
| 20.11.2024 | 58,88 | 59,80 | 58,88 | 59,80 | 2,26% | 83,00 |
| 19.11.2024 | 57,42 | 58,52 | 57,42 | 58,48 | 3,61% | 2.498,00 |
| 18.11.2024 | 55,54 | 56,44 | 55,54 | 56,44 | 0,53% | 503,00 |
| 15.11.2024 | 55,94 | 56,14 | 55,94 | 56,14 | -0,39% | 178,00 |
| 14.11.2024 | 55,58 | 56,76 | 54,90 | 56,36 | -0,32% | 3.935,00 |
| 13.11.2024 | 56,30 | 56,54 | 56,30 | 56,54 | 0,68% | 100,00 |
| 12.11.2024 | 56,88 | 56,88 | 55,86 | 56,16 | -1,30% | 1.618,00 |
| 11.11.2024 | 60,76 | 60,88 | 56,90 | 56,90 | -3,23% | 765,00 |
| 08.11.2024 | 59,14 | 59,18 | 58,80 | 58,80 | -0,24% | 650,00 |
| 07.11.2024 | 58,72 | 58,94 | 58,28 | 58,94 | 0,31% | 3.537,00 |
| 06.11.2024 | 59,74 | 60,56 | 57,58 | 58,76 | -1,77% | 1.720,00 |
| 05.11.2024 | 59,42 | 59,82 | 59,40 | 59,82 | -0,93% | 569,00 |
| 04.11.2024 | 60,38 | 60,38 | 60,38 | 60,38 | -1,21% | 75,00 |
| 01.11.2024 | 60,58 | 61,12 | 60,58 | 61,12 | 0,53% | 25,00 |
| 31.10.2024 | 61,76 | 62,10 | 59,82 | 60,80 | -2,19% | 1.365,00 |
| 30.10.2024 | 62,90 | 62,90 | 61,56 | 62,16 | 0,00% | 130,00 |
| 29.10.2024 | 61,46 | 62,16 | 61,46 | 62,16 | 1,80% | 311,00 |
| 28.10.2024 | 61,84 | 61,84 | 61,06 | 61,06 | -0,46% | 547,00 |
| 25.10.2024 | 61,82 | 62,12 | 61,34 | 61,34 | -0,81% | 430,00 |
| 24.10.2024 | 62,48 | 63,32 | 60,94 | 61,84 | -0,80% | 454,00 |
| 23.10.2024 | 63,26 | 63,80 | 62,32 | 62,34 | -0,89% | 1.751,00 |
| 22.10.2024 | 61,32 | 62,90 | 61,32 | 62,90 | 0,45% | 4.112,00 |
| 21.10.2024 | 61,34 | 62,80 | 61,34 | 62,62 | 2,19% | 424,00 |
| 18.10.2024 | 58,54 | 61,28 | 58,54 | 61,28 | 5,47% | 60,00 |
| 17.10.2024 | 57,66 | 58,10 | 57,66 | 58,10 | 1,29% | 350,00 |
| 16.10.2024 | 56,54 | 57,36 | 56,54 | 57,36 | 1,63% | 743,00 |
| 15.10.2024 | 55,88 | 56,44 | 55,88 | 56,44 | 2,02% | 667,00 |
| 14.10.2024 | 55,52 | 55,52 | 55,14 | 55,32 | -0,93% | 531,00 |
| 11.10.2024 | 55,84 | 55,84 | 55,84 | 55,84 | 0,94% | 100,00 |
| 10.10.2024 | 54,32 | 55,32 | 54,32 | 55,32 | 2,44% | 1.352,00 |
| 09.10.2024 | 54,02 | 54,12 | 54,00 | 54,00 | -0,22% | 190,00 |
| 08.10.2024 | 53,68 | 54,12 | 53,68 | 54,12 | -1,60% | 20,00 |
| 07.10.2024 | 54,38 | 55,12 | 54,38 | 55,00 | -0,61% | 158,00 |
| 04.10.2024 | 55,58 | 55,58 | 55,34 | 55,34 | 0,07% | 127,00 |
| 03.10.2024 | 55,16 | 56,10 | 55,16 | 55,30 | 0,00% | 70,00 |
| 02.10.2024 | 55,16 | 55,30 | 54,96 | 55,30 | 0,36% | 700,00 |
| 01.10.2024 | 54,82 | 55,54 | 54,82 | 55,10 | 0,80% | 892,00 |
| 30.09.2024 | 55,62 | 56,14 | 54,66 | 54,66 | -3,43% | 490,00 |
| 27.09.2024 | 56,62 | 57,20 | 56,60 | 56,60 | -2,18% | 800,00 |
| 26.09.2024 | 57,32 | 58,28 | 57,32 | 57,86 | 3,54% | 574,00 |
| 25.09.2024 | 55,88 | 55,88 | 55,88 | 55,88 | -2,14% | - |
| 24.09.2024 | 56,08 | 57,10 | 55,80 | 57,10 | 1,75% | 2.072,00 |
| 23.09.2024 | 56,20 | 56,66 | 55,90 | 56,12 | -0,39% | 368,00 |
| 20.09.2024 | 55,72 | 56,44 | 55,36 | 56,34 | -0,53% | 2.112,00 |
| 19.09.2024 | 56,08 | 56,64 | 56,08 | 56,64 | 3,47% | 65,00 |
| 18.09.2024 | 54,74 | 54,74 | 54,74 | 54,74 | -1,37% | - |
| 17.09.2024 | 55,54 | 55,70 | 55,50 | 55,50 | 0,36% | 270,00 |
| 16.09.2024 | 56,50 | 56,68 | 55,30 | 55,30 | -2,33% | 930,00 |
| 13.09.2024 | 55,26 | 56,62 | 55,26 | 56,62 | 4,00% | 402,00 |
| 12.09.2024 | 54,44 | 54,44 | 54,44 | 54,44 | 0,78% | 9,00 |
| 11.09.2024 | 53,60 | 54,02 | 53,60 | 54,02 | 1,85% | 250,00 |
| 10.09.2024 | 53,04 | 53,04 | 53,04 | 53,04 | -0,19% | - |
| 09.09.2024 | 51,82 | 53,16 | 51,82 | 53,14 | -1,63% | 409,00 |
| 06.09.2024 | 53,58 | 54,02 | 53,58 | 54,02 | 0,00% | 3.000,00 |
| 05.09.2024 | 53,72 | 54,44 | 53,72 | 54,02 | 0,22% | 201,00 |
| 04.09.2024 | 53,62 | 54,10 | 53,62 | 53,90 | -3,06% | 520,00 |
| 03.09.2024 | 55,14 | 55,68 | 55,14 | 55,60 | 1,05% | 175,00 |
| 02.09.2024 | 55,02 | 55,62 | 55,02 | 55,02 | -0,76% | 15,00 |
| 30.08.2024 | 55,44 | 55,44 | 55,44 | 55,44 | 0,40% | - |
| 29.08.2024 | 55,22 | 55,22 | 55,22 | 55,22 | 0,18% | - |
| 28.08.2024 | 55,24 | 55,26 | 55,10 | 55,12 | -0,90% | 140,00 |
| 27.08.2024 | 55,62 | 55,62 | 55,62 | 55,62 | 0,07% | - |
| 26.08.2024 | 55,58 | 55,58 | 55,58 | 55,58 | 0,00% | 28,00 |
| 23.08.2024 | 55,02 | 55,90 | 55,02 | 55,58 | -0,32% | 505,00 |
| 22.08.2024 | 55,84 | 55,84 | 55,76 | 55,76 | 0,72% | 59,00 |
| 21.08.2024 | 55,36 | 55,36 | 55,36 | 55,36 | -0,11% | 100,00 |
| 20.08.2024 | 54,22 | 55,42 | 54,22 | 55,42 | 1,46% | 780,00 |
| 19.08.2024 | 53,78 | 54,62 | 53,22 | 54,62 | 3,64% | 602,00 |
| 16.08.2024 | 52,12 | 52,70 | 52,12 | 52,70 | -0,34% | 900,00 |
| 15.08.2024 | 52,44 | 52,88 | 52,44 | 52,88 | 1,38% | 241,00 |
| 14.08.2024 | 52,52 | 52,52 | 52,12 | 52,16 | -1,47% | 2.300,00 |
| 13.08.2024 | 51,76 | 52,94 | 51,76 | 52,94 | 0,91% | 1.520,00 |
| 12.08.2024 | 51,22 | 52,46 | 51,22 | 52,46 | 4,50% | 805,00 |
| 09.08.2024 | 49,51 | 50,42 | 49,51 | 50,20 | 0,86% | 2.520,00 |
| 08.08.2024 | 48,81 | 50,12 | 48,81 | 49,77 | -2,53% | 1.270,00 |
| 07.08.2024 | 50,42 | 51,06 | 50,42 | 51,06 | -0,04% | 502,00 |
| 06.08.2024 | 50,80 | 51,08 | 50,80 | 51,08 | 4,33% | 30,00 |
| 05.08.2024 | 51,52 | 51,52 | 48,96 | 48,96 | -7,59% | 437,00 |
| 02.08.2024 | 54,42 | 54,58 | 52,98 | 52,98 | -3,36% | 680,00 |