0,991€
1,07%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 0,98 | 1,00 | 0,97 | 0,99 | 1,07% | - |
| 19.12.2024 | 0,99 | 0,99 | 0,97 | 0,98 | -1,06% | - |
| 18.12.2024 | 1,01 | 1,04 | 0,97 | 0,99 | -1,98% | - |
| 17.12.2024 | 1,01 | 1,03 | 1,00 | 1,01 | -0,10% | - |
| 16.12.2024 | 1,01 | 1,04 | 1,00 | 1,01 | 0,70% | - |
| 13.12.2024 | 1,04 | 1,05 | 1,00 | 1,01 | -2,90% | - |
| 12.12.2024 | 1,04 | 1,06 | 1,01 | 1,04 | -0,48% | 10.000,00 |
| 11.12.2024 | 1,06 | 1,08 | 1,04 | 1,04 | -1,70% | - |
| 10.12.2024 | 1,05 | 1,07 | 1,03 | 1,06 | 0,86% | - |
| 09.12.2024 | 1,03 | 1,10 | 1,00 | 1,05 | 2,34% | 1.850,00 |
| 06.12.2024 | 1,03 | 1,05 | 1,00 | 1,03 | -0,68% | - |
| 05.12.2024 | 1,04 | 1,05 | 1,02 | 1,03 | -0,48% | - |
| 04.12.2024 | 1,05 | 1,05 | 1,01 | 1,04 | -0,77% | - |
| 03.12.2024 | 1,03 | 1,06 | 1,02 | 1,05 | 1,16% | - |
| 02.12.2024 | 1,05 | 1,06 | 1,02 | 1,03 | -1,71% | - |
| 29.11.2024 | 1,07 | 1,07 | 1,03 | 1,05 | -1,31% | - |
| 28.11.2024 | 1,01 | 1,07 | 1,01 | 1,07 | 5,39% | - |
| 27.11.2024 | 1,08 | 1,08 | 1,01 | 1,01 | -6,09% | - |
| 26.11.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -0,46% | - |
| 25.11.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -0,18% | - |
| 22.11.2024 | 1,08 | 1,10 | 1,08 | 1,08 | 0,19% | - |
| 21.11.2024 | 1,07 | 1,11 | 1,06 | 1,08 | 1,22% | - |
| 20.11.2024 | 1,07 | 1,09 | 1,05 | 1,07 | -0,09% | 1.500,00 |
| 19.11.2024 | 1,11 | 1,11 | 1,07 | 1,07 | -3,69% | - |
| 18.11.2024 | 1,20 | 1,25 | 1,11 | 1,11 | -7,50% | - |
| 15.11.2024 | 1,22 | 1,24 | 1,16 | 1,20 | -1,56% | - |
| 14.11.2024 | 1,19 | 1,22 | 1,14 | 1,22 | 2,35% | - |
| 13.11.2024 | 1,08 | 1,20 | 1,06 | 1,19 | 10,48% | - |
| 12.11.2024 | 1,08 | 1,11 | 1,07 | 1,08 | -0,37% | - |
| 11.11.2024 | 1,07 | 1,09 | 1,02 | 1,08 | 1,50% | - |
| 08.11.2024 | 1,07 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 07.11.2024 | 1,08 | 1,08 | 1,05 | 1,07 | -0,93% | - |
| 06.11.2024 | 1,03 | 1,09 | 1,02 | 1,08 | 4,65% | - |
| 05.11.2024 | 1,01 | 1,04 | 1,00 | 1,03 | 2,33% | - |
| 04.11.2024 | 1,00 | 1,02 | 0,99 | 1,01 | 1,00% | - |
| 01.11.2024 | 1,01 | 1,02 | 0,97 | 1,00 | 3,15% | - |
| 31.10.2024 | 1,01 | 1,01 | 0,97 | 0,97 | -4,30% | - |
| 30.10.2024 | 1,05 | 1,06 | 0,99 | 1,01 | -3,85% | - |
| 29.10.2024 | 1,06 | 1,09 | 1,05 | 1,05 | -0,66% | - |
| 28.10.2024 | 1,06 | 1,10 | 1,05 | 1,06 | -0,28% | - |
| 25.10.2024 | 1,08 | 1,09 | 1,06 | 1,06 | -1,21% | - |
| 24.10.2024 | 1,08 | 1,09 | 1,07 | 1,08 | -0,19% | - |
| 23.10.2024 | 1,08 | 1,10 | 1,06 | 1,08 | -0,19% | - |
| 22.10.2024 | 1,10 | 1,15 | 1,07 | 1,08 | -1,37% | - |
| 21.10.2024 | 1,11 | 1,12 | 1,09 | 1,10 | -0,99% | - |
| 18.10.2024 | 1,09 | 1,14 | 1,08 | 1,11 | 1,65% | - |
| 17.10.2024 | 1,08 | 1,11 | 1,08 | 1,09 | 0,65% | - |
| 16.10.2024 | 1,11 | 1,13 | 1,08 | 1,08 | -2,88% | - |
| 15.10.2024 | 1,12 | 1,16 | 1,10 | 1,11 | -0,98% | - |
| 14.10.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,08% | - |
| 11.10.2024 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 10.10.2024 | 1,11 | 1,12 | 1,10 | 1,11 | 0,09% | - |
| 09.10.2024 | 1,10 | 1,12 | 1,09 | 1,11 | 1,09% | - |
| 08.10.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -0,90% | - |
| 07.10.2024 | 1,10 | 1,14 | 1,10 | 1,11 | 0,18% | - |
| 04.10.2024 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 03.10.2024 | 1,11 | 1,13 | 1,09 | 1,10 | -0,63% | - |
| 02.10.2024 | 1,12 | 1,13 | 1,10 | 1,11 | -0,63% | - |
| 01.10.2024 | 1,07 | 1,13 | 1,07 | 1,12 | 4,79% | - |
| 30.09.2024 | 1,13 | 1,14 | 1,05 | 1,07 | -6,08% | - |
| 27.09.2024 | 1,13 | 1,15 | 1,12 | 1,13 | 2,62% | - |
| 26.09.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -2,04% | - |
| 25.09.2024 | 1,08 | 1,17 | 1,08 | 1,13 | -1,91% | - |
| 24.09.2024 | 1,14 | 1,18 | 1,14 | 1,15 | 1,14% | - |
| 23.09.2024 | 1,12 | 1,14 | 1,12 | 1,14 | 1,16% | - |
| 20.09.2024 | 1,13 | 1,15 | 1,11 | 1,12 | -0,09% | - |
| 19.09.2024 | 1,08 | 1,13 | 1,07 | 1,13 | 4,17% | - |
| 18.09.2024 | 1,07 | 1,10 | 1,06 | 1,08 | 1,22% | - |
| 17.09.2024 | 1,07 | 1,08 | 1,05 | 1,07 | 0,19% | - |
| 16.09.2024 | 1,03 | 1,07 | 1,02 | 1,07 | 3,70% | - |
| 13.09.2024 | 1,02 | 1,04 | 1,01 | 1,03 | 0,88% | - |
| 12.09.2024 | 1,04 | 1,04 | 1,00 | 1,02 | -2,02% | - |
| 11.09.2024 | 1,02 | 1,04 | 1,00 | 1,04 | 1,66% | - |
| 10.09.2024 | 1,04 | 1,04 | 1,02 | 1,02 | -1,54% | - |
| 09.09.2024 | 1,02 | 1,04 | 1,01 | 1,04 | 1,37% | - |
| 06.09.2024 | 1,02 | 1,05 | 1,01 | 1,02 | 0,00% | - |
| 05.09.2024 | 1,04 | 1,05 | 1,02 | 1,02 | -1,06% | - |
| 04.09.2024 | 1,02 | 1,06 | 1,01 | 1,04 | 1,47% | - |
| 03.09.2024 | 1,03 | 1,04 | 1,01 | 1,02 | -0,78% | - |
| 02.09.2024 | 1,04 | 1,04 | 1,03 | 1,03 | -0,96% | - |
| 30.08.2024 | 1,03 | 1,04 | 1,02 | 1,04 | 1,27% | - |
| 29.08.2024 | 1,01 | 1,03 | 0,99 | 1,03 | 1,33% | - |
| 28.08.2024 | 1,02 | 1,03 | 1,01 | 1,01 | -0,34% | - |
| 27.08.2024 | 1,01 | 1,02 | 0,99 | 1,02 | 0,59% | - |
| 26.08.2024 | 1,01 | 1,02 | 1,01 | 1,01 | 0,25% | - |
| 23.08.2024 | 1,01 | 1,01 | 1,00 | 1,01 | 0,15% | - |
| 22.08.2024 | 1,03 | 1,04 | 1,00 | 1,01 | -2,33% | - |
| 21.08.2024 | 1,05 | 1,05 | 1,02 | 1,03 | -1,91% | - |
| 20.08.2024 | 1,06 | 1,08 | 1,02 | 1,05 | -1,13% | - |
| 19.08.2024 | 1,08 | 1,09 | 1,05 | 1,06 | -1,49% | - |
| 16.08.2024 | 1,08 | 1,09 | 1,06 | 1,08 | -0,19% | - |
| 15.08.2024 | 1,02 | 1,08 | 1,01 | 1,08 | 5,47% | - |
| 14.08.2024 | 1,01 | 1,02 | 1,00 | 1,02 | 0,89% | - |
| 13.08.2024 | 0,99 | 1,02 | 0,98 | 1,01 | 2,22% | - |
| 12.08.2024 | 0,97 | 0,99 | 0,96 | 0,99 | 1,80% | 1.000,00 |
| 09.08.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,83% | - |
| 08.08.2024 | 0,97 | 0,97 | 0,95 | 0,97 | 0,05% | - |
| 07.08.2024 | 0,97 | 0,99 | 0,95 | 0,97 | -0,05% | - |
| 06.08.2024 | 0,96 | 0,98 | 0,96 | 0,97 | 0,31% | - |
| 05.08.2024 | 0,97 | 0,97 | 0,91 | 0,96 | -0,41% | - |