52,300€
-3,18%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 54,82 | 54,82 | 54,82 | 54,82 | 0,29% | - |
| 31.07.2024 | 54,62 | 55,18 | 54,60 | 54,66 | 1,00% | 174,00 |
| 30.07.2024 | 54,12 | 54,12 | 54,12 | 54,12 | 0,78% | - |
| 29.07.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -2,33% | - |
| 26.07.2024 | 54,12 | 54,98 | 54,12 | 54,98 | 1,03% | 643,00 |
| 25.07.2024 | 53,62 | 54,42 | 53,28 | 54,42 | -2,47% | 2.079,00 |
| 24.07.2024 | 55,52 | 56,34 | 55,52 | 55,80 | 0,36% | 1.345,00 |
| 23.07.2024 | 54,42 | 55,60 | 54,42 | 55,60 | 0,91% | 370,00 |
| 22.07.2024 | 55,14 | 55,14 | 55,10 | 55,10 | -0,54% | 300,00 |
| 19.07.2024 | 55,04 | 55,40 | 55,04 | 55,40 | -2,43% | 200,00 |
| 18.07.2024 | 56,02 | 56,78 | 56,02 | 56,78 | 0,50% | 2.030,00 |
| 17.07.2024 | 56,02 | 56,66 | 56,02 | 56,50 | 2,76% | 217,00 |
| 16.07.2024 | 54,66 | 54,98 | 54,66 | 54,98 | 0,26% | 150,00 |
| 15.07.2024 | 54,62 | 54,90 | 54,32 | 54,84 | 0,81% | 635,00 |
| 12.07.2024 | 53,92 | 54,40 | 53,92 | 54,40 | 0,00% | 738,00 |
| 11.07.2024 | 53,92 | 55,00 | 53,92 | 54,40 | 1,76% | 1.336,00 |
| 10.07.2024 | 51,52 | 53,46 | 51,52 | 53,46 | 3,36% | 530,00 |
| 09.07.2024 | 51,92 | 51,98 | 51,72 | 51,72 | 0,58% | 70,00 |
| 08.07.2024 | 51,42 | 51,42 | 51,42 | 51,42 | 0,90% | 70,00 |
| 05.07.2024 | 50,84 | 50,96 | 50,84 | 50,96 | 1,43% | 387,00 |
| 04.07.2024 | 50,22 | 50,58 | 50,22 | 50,24 | -1,14% | 333,00 |
| 03.07.2024 | 49,02 | 50,82 | 49,02 | 50,82 | 3,08% | 1.677,00 |
| 02.07.2024 | 48,42 | 49,30 | 48,42 | 49,30 | 1,40% | 23,00 |
| 01.07.2024 | 48,51 | 49,10 | 48,51 | 48,62 | -2,41% | 122,00 |
| 28.06.2024 | 49,60 | 49,82 | 49,60 | 49,82 | 1,65% | 100,00 |
| 27.06.2024 | 49,01 | 49,01 | 49,01 | 49,01 | -1,31% | - |
| 26.06.2024 | 49,52 | 49,66 | 49,52 | 49,66 | -0,26% | 160,00 |
| 25.06.2024 | 49,36 | 49,88 | 49,36 | 49,79 | 0,65% | 201,00 |
| 24.06.2024 | 49,47 | 49,47 | 49,47 | 49,47 | -1,88% | 400,00 |
| 21.06.2024 | 50,42 | 50,42 | 50,42 | 50,42 | 0,84% | 100,00 |
| 20.06.2024 | 49,62 | 50,00 | 49,51 | 50,00 | 1,44% | 320,00 |
| 19.06.2024 | 48,71 | 49,29 | 48,71 | 49,29 | 1,23% | 1.184,00 |
| 18.06.2024 | 48,91 | 48,91 | 48,69 | 48,69 | -0,29% | 900,00 |
| 17.06.2024 | 48,83 | 48,83 | 48,83 | 48,83 | -0,61% | - |
| 14.06.2024 | 49,20 | 49,72 | 49,13 | 49,13 | -0,37% | 755,00 |
| 13.06.2024 | 48,91 | 49,31 | 48,91 | 49,31 | -1,30% | 600,00 |
| 12.06.2024 | 49,96 | 49,96 | 49,96 | 49,96 | 1,28% | - |
| 11.06.2024 | 49,33 | 49,33 | 49,33 | 49,33 | 0,18% | - |
| 10.06.2024 | 49,26 | 49,26 | 49,24 | 49,24 | -1,36% | 75,00 |
| 07.06.2024 | 50,82 | 50,82 | 49,77 | 49,92 | -1,77% | 105,00 |
| 06.06.2024 | 49,86 | 50,82 | 49,53 | 50,82 | 4,22% | 945,00 |
| 05.06.2024 | 48,63 | 48,76 | 48,63 | 48,76 | 0,39% | 108,00 |
| 04.06.2024 | 50,36 | 50,36 | 48,40 | 48,57 | -3,63% | 1.785,00 |
| 03.06.2024 | 50,06 | 50,72 | 49,91 | 50,40 | -2,33% | 315,00 |
| 31.05.2024 | 51,72 | 51,72 | 51,60 | 51,60 | 0,43% | 10,00 |
| 30.05.2024 | 50,54 | 51,42 | 50,54 | 51,38 | -1,34% | 935,00 |
| 29.05.2024 | 52,62 | 52,62 | 52,08 | 52,08 | -0,76% | 65,00 |
| 28.05.2024 | 52,34 | 52,48 | 52,34 | 52,48 | -0,23% | 5,00 |
| 27.05.2024 | 52,78 | 52,98 | 52,60 | 52,60 | 1,86% | 257,00 |
| 24.05.2024 | 51,56 | 51,64 | 51,56 | 51,64 | -1,15% | 210,00 |
| 23.05.2024 | 50,82 | 52,24 | 50,82 | 52,24 | -1,32% | 147,00 |
| 22.05.2024 | 52,72 | 52,94 | 52,72 | 52,94 | 0,15% | 720,00 |
| 21.05.2024 | 52,32 | 52,96 | 52,32 | 52,86 | 0,99% | 822,00 |
| 20.05.2024 | 52,82 | 53,58 | 52,00 | 52,34 | 0,23% | 2.940,00 |
| 17.05.2024 | 51,30 | 52,22 | 51,30 | 52,22 | 1,20% | 1.550,00 |
| 16.05.2024 | 51,20 | 51,60 | 51,16 | 51,60 | -0,04% | 250,00 |
| 15.05.2024 | 50,92 | 51,62 | 50,92 | 51,62 | 1,81% | 380,00 |
| 14.05.2024 | 50,76 | 50,90 | 50,50 | 50,70 | 0,76% | 1.998,00 |
| 13.05.2024 | 50,52 | 50,90 | 50,32 | 50,32 | -0,36% | 977,00 |
| 10.05.2024 | 52,20 | 52,38 | 50,50 | 50,50 | -0,63% | 2.704,00 |
| 09.05.2024 | 50,82 | 50,82 | 50,82 | 50,82 | 0,55% | - |
| 08.05.2024 | 49,92 | 50,54 | 49,78 | 50,54 | 2,47% | 170,00 |
| 07.05.2024 | 49,37 | 49,37 | 49,31 | 49,32 | -0,46% | 330,00 |
| 06.05.2024 | 49,68 | 49,80 | 49,51 | 49,55 | 1,12% | 761,00 |
| 03.05.2024 | 49,21 | 49,21 | 49,00 | 49,00 | 0,22% | 167,00 |
| 02.05.2024 | 49,21 | 49,21 | 48,89 | 48,89 | -0,24% | 804,00 |
| 30.04.2024 | 49,53 | 49,53 | 49,01 | 49,01 | -2,64% | 210,00 |
| 29.04.2024 | 50,44 | 50,48 | 50,34 | 50,34 | -0,32% | 500,00 |
| 26.04.2024 | 50,28 | 50,50 | 50,20 | 50,50 | 0,96% | 400,00 |
| 25.04.2024 | 49,24 | 50,02 | 48,99 | 50,02 | 2,48% | 813,00 |
| 24.04.2024 | 49,02 | 49,02 | 48,71 | 48,81 | 2,43% | 450,00 |
| 23.04.2024 | 48,11 | 48,11 | 47,54 | 47,65 | -1,33% | 730,00 |
| 22.04.2024 | 48,61 | 48,61 | 48,29 | 48,29 | -2,39% | 720,00 |
| 19.04.2024 | 49,27 | 49,55 | 49,27 | 49,47 | 0,75% | 240,00 |