1,130€
3,67%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,09 | 1,14 | 1,09 | 1,13 | 3,67% | - |
| 21.08.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 0,37% | - |
| 20.08.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,59% | - |
| 19.08.2025 | 1,10 | 1,11 | 1,07 | 1,07 | -2,99% | - |
| 18.08.2025 | 1,15 | 1,17 | 1,09 | 1,10 | -2,65% | - |
| 15.08.2025 | 1,06 | 1,15 | 1,05 | 1,13 | 7,50% | - |
| 14.08.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -1,03% | - |
| 13.08.2025 | 1,09 | 1,12 | 1,06 | 1,06 | -2,56% | - |
| 12.08.2025 | 1,13 | 1,13 | 1,07 | 1,09 | -0,73% | - |
| 11.08.2025 | 1,09 | 1,13 | 1,09 | 1,10 | 0,18% | - |
| 08.08.2025 | 1,07 | 1,10 | 1,04 | 1,10 | 2,43% | 60,00 |
| 07.08.2025 | 1,07 | 1,09 | 1,06 | 1,07 | 0,47% | 300,00 |
| 06.08.2025 | 1,07 | 1,07 | 1,05 | 1,07 | 0,09% | - |
| 05.08.2025 | 1,04 | 1,13 | 1,04 | 1,07 | -0,65% | - |
| 04.08.2025 | 1,04 | 1,07 | 1,02 | 1,07 | 2,88% | 2.500,00 |
| 01.08.2025 | 1,07 | 1,10 | 1,03 | 1,04 | -1,51% | - |
| 31.07.2025 | 1,08 | 1,11 | 1,06 | 1,06 | -2,04% | - |
| 30.07.2025 | 1,13 | 1,14 | 1,07 | 1,08 | -3,65% | 5.000,00 |
| 29.07.2025 | 1,13 | 1,15 | 1,11 | 1,12 | -0,88% | - |
| 28.07.2025 | 1,13 | 1,15 | 1,12 | 1,13 | 0,35% | - |
| 25.07.2025 | 1,15 | 1,19 | 1,12 | 1,13 | -2,00% | - |
| 24.07.2025 | 1,15 | 1,17 | 1,12 | 1,15 | 0,09% | - |
| 23.07.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 3,70% | 1.767,00 |
| 22.07.2025 | 1,12 | 1,16 | 1,08 | 1,11 | -0,98% | - |
| 21.07.2025 | 1,07 | 1,12 | 1,06 | 1,12 | 4,58% | - |
| 18.07.2025 | 1,09 | 1,10 | 1,07 | 1,07 | -1,74% | - |
| 17.07.2025 | 0,96 | 1,09 | 0,96 | 1,09 | 1,77% | - |
| 16.07.2025 | 1,09 | 1,11 | 1,05 | 1,07 | -1,74% | - |
| 15.07.2025 | 1,14 | 1,15 | 1,09 | 1,09 | -3,96% | 1.500,00 |
| 14.07.2025 | 1,14 | 1,14 | 1,12 | 1,14 | -0,53% | - |
| 11.07.2025 | 1,13 | 1,17 | 1,13 | 1,14 | 0,53% | - |
| 10.07.2025 | 1,09 | 1,15 | 1,08 | 1,14 | 4,13% | - |
| 09.07.2025 | 1,04 | 1,10 | 1,04 | 1,09 | 4,61% | - |
| 08.07.2025 | 1,04 | 1,06 | 1,03 | 1,04 | -0,10% | - |
| 07.07.2025 | 1,07 | 1,09 | 1,04 | 1,04 | -2,52% | 279,00 |
| 04.07.2025 | 1,08 | 1,08 | 1,05 | 1,07 | -0,47% | - |
| 03.07.2025 | 1,08 | 1,11 | 1,07 | 1,08 | 0,37% | - |
| 02.07.2025 | 1,06 | 1,10 | 1,04 | 1,07 | 1,61% | - |
| 01.07.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,67% | - |
| 30.06.2025 | 1,06 | 1,07 | 1,02 | 1,05 | 0,00% | - |
| 27.06.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -1,32% | - |
| 26.06.2025 | 1,03 | 1,07 | 1,03 | 1,06 | 2,51% | - |
| 25.06.2025 | 1,06 | 1,07 | 1,02 | 1,04 | -2,36% | - |
| 24.06.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -1,40% | - |
| 23.06.2025 | 1,05 | 1,09 | 1,05 | 1,08 | 2,19% | - |
| 20.06.2025 | 1,14 | 1,15 | 1,05 | 1,05 | -8,12% | - |
| 19.06.2025 | 1,17 | 1,17 | 1,13 | 1,15 | -1,63% | - |
| 18.06.2025 | 1,16 | 1,20 | 1,15 | 1,16 | 0,17% | - |
| 17.06.2025 | 1,18 | 1,19 | 1,15 | 1,16 | -0,94% | - |
| 16.06.2025 | 1,18 | 1,20 | 1,15 | 1,17 | -0,85% | - |
| 13.06.2025 | 1,14 | 1,21 | 1,13 | 1,18 | 3,41% | - |
| 12.06.2025 | 1,13 | 1,22 | 1,11 | 1,14 | 1,51% | - |
| 11.06.2025 | 1,10 | 1,13 | 1,08 | 1,13 | 2,92% | - |
| 10.06.2025 | 1,12 | 1,12 | 1,07 | 1,10 | -1,97% | - |
| 09.06.2025 | 1,09 | 1,12 | 1,08 | 1,12 | 2,85% | 500,00 |
| 06.06.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -0,37% | 966,00 |
| 05.06.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -1,36% | 1.000,00 |
| 04.06.2025 | 1,06 | 1,11 | 1,06 | 1,11 | 4,44% | - |
| 03.06.2025 | 1,02 | 1,06 | 1,01 | 1,06 | 3,57% | - |
| 02.06.2025 | 0,99 | 1,06 | 0,97 | 1,02 | 3,50% | - |
| 30.05.2025 | 1,00 | 1,07 | 0,99 | 0,99 | -1,15% | - |
| 29.05.2025 | 1,01 | 1,06 | 0,99 | 1,00 | -1,48% | - |
| 28.05.2025 | 1,04 | 1,05 | 0,96 | 1,01 | -2,92% | - |
| 27.05.2025 | 1,05 | 1,13 | 1,02 | 1,04 | -0,85% | - |
| 26.05.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -2,50% | - |
| 23.05.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -1,91% | - |
| 22.05.2025 | 0,94 | 1,10 | 0,94 | 1,10 | 7,00% | - |
| 21.05.2025 | 0,94 | 1,03 | 0,94 | 1,03 | 2,54% | - |
| 20.05.2025 | 0,94 | 1,00 | 0,94 | 1,00 | 6,98% | - |
| 19.05.2025 | 0,94 | 0,95 | 0,92 | 0,94 | 0,11% | - |
| 16.05.2025 | 0,96 | 1,00 | 0,93 | 0,94 | -2,55% | - |
| 15.05.2025 | 0,94 | 1,02 | 0,92 | 0,96 | 1,80% | - |
| 14.05.2025 | 1,02 | 1,06 | 0,94 | 0,94 | -6,95% | - |
| 13.05.2025 | 1,01 | 1,07 | 0,99 | 1,02 | 1,00% | - |
| 12.05.2025 | 1,03 | 1,07 | 1,01 | 1,01 | -2,33% | - |
| 09.05.2025 | 1,01 | 1,03 | 1,00 | 1,03 | 1,58% | - |
| 08.05.2025 | 1,01 | 1,03 | 0,99 | 1,01 | 0,00% | - |
| 07.05.2025 | 1,05 | 1,08 | 1,01 | 1,01 | -3,62% | - |
| 06.05.2025 | 0,98 | 1,05 | 0,97 | 1,05 | 7,24% | - |
| 05.05.2025 | 0,97 | 0,99 | 0,95 | 0,98 | 1,03% | - |
| 02.05.2025 | 0,98 | 1,02 | 0,96 | 0,97 | -1,37% | - |
| 30.04.2025 | 0,97 | 1,01 | 0,95 | 0,98 | 1,60% | - |
| 29.04.2025 | 0,98 | 0,98 | 0,97 | 0,97 | -0,97% | - |
| 28.04.2025 | 0,98 | 1,02 | 0,97 | 0,98 | -0,56% | - |
| 25.04.2025 | 0,96 | 1,00 | 0,95 | 0,98 | 2,18% | - |
| 24.04.2025 | 1,01 | 1,03 | 0,96 | 0,96 | -4,47% | - |
| 23.04.2025 | 0,99 | 1,02 | 0,99 | 1,01 | 1,10% | - |
| 22.04.2025 | 1,05 | 1,05 | 0,98 | 1,00 | -5,05% | - |
| 17.04.2025 | 1,14 | 1,16 | 1,05 | 1,05 | -7,58% | - |
| 16.04.2025 | 1,05 | 1,16 | 0,97 | 1,14 | 7,79% | 11.500,00 |
| 15.04.2025 | 0,99 | 1,06 | 0,99 | 1,05 | 7,28% | - |
| 14.04.2025 | 0,95 | 1,01 | 0,94 | 0,98 | 2,94% | - |
| 11.04.2025 | 0,90 | 0,96 | 0,89 | 0,95 | 5,48% | - |
| 10.04.2025 | 0,89 | 0,92 | 0,86 | 0,90 | 1,35% | - |
| 09.04.2025 | 0,83 | 0,91 | 0,81 | 0,89 | 6,89% | - |
| 08.04.2025 | 0,87 | 0,91 | 0,83 | 0,83 | -4,36% | - |
| 07.04.2025 | 0,89 | 0,90 | 0,84 | 0,87 | -2,08% | - |
| 04.04.2025 | 0,98 | 0,98 | 0,89 | 0,89 | -8,66% | - |
| 03.04.2025 | 1,02 | 1,02 | 0,97 | 0,98 | -4,46% | - |
| 02.04.2025 | 1,04 | 1,05 | 1,02 | 1,02 | -2,11% | - |