2,190€
Echtzeit-Aktienkurs Western Copper and Gold Corp
Bid:
Ask:
Aktienkurse zur Western Copper and Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,24 | 2,26 | 2,24 | 2,25 | 2,63% | - |
| 11.12.2025 | 2,16 | 2,19 | 2,12 | 2,19 | 2,46% | 2.000,00 |
| 10.12.2025 | 2,18 | 2,20 | 2,09 | 2,14 | -2,51% | - |
| 09.12.2025 | 2,11 | 2,21 | 2,09 | 2,19 | 2,33% | - |
| 08.12.2025 | 2,16 | 2,16 | 2,13 | 2,14 | -1,83% | - |
| 05.12.2025 | 2,15 | 2,25 | 2,15 | 2,18 | 1,51% | 1.000,00 |
| 04.12.2025 | 2,16 | 2,18 | 2,00 | 2,15 | 2,14% | 2.500,00 |
| 03.12.2025 | 2,08 | 2,11 | 2,08 | 2,11 | 3,82% | - |
| 02.12.2025 | 2,06 | 2,07 | 1,95 | 2,03 | -1,58% | 1.450,00 |
| 01.12.2025 | 2,11 | 2,18 | 2,02 | 2,06 | 0,24% | 500,00 |
| 28.11.2025 | 2,02 | 2,14 | 1,98 | 2,06 | 1,83% | 1.075,00 |
| 27.11.2025 | 2,01 | 2,04 | 1,95 | 2,02 | -0,71% | - |
| 26.11.2025 | 1,98 | 2,06 | 1,93 | 2,03 | 5,69% | 1,00 |
| 25.11.2025 | 1,95 | 1,95 | 1,92 | 1,92 | 3,11% | - |
| 24.11.2025 | 1,80 | 1,87 | 1,79 | 1,87 | 2,81% | - |
| 21.11.2025 | 1,82 | 1,86 | 1,77 | 1,81 | -5,67% | - |
| 20.11.2025 | 1,91 | 1,95 | 1,91 | 1,92 | -2,34% | - |
| 19.11.2025 | 1,85 | 2,00 | 1,83 | 1,97 | 10,25% | - |
| 18.11.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,89% | - |
| 17.11.2025 | 1,82 | 1,82 | 1,80 | 1,80 | 1,35% | - |
| 14.11.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -4,82% | - |
| 13.11.2025 | 1,86 | 1,90 | 1,81 | 1,87 | 1,80% | - |
| 12.11.2025 | 1,80 | 1,85 | 1,79 | 1,84 | 2,51% | - |
| 11.11.2025 | 1,83 | 1,86 | 1,76 | 1,79 | -2,77% | 2.000,00 |
| 10.11.2025 | 1,66 | 1,89 | 1,66 | 1,84 | 12,60% | 6.011,00 |
| 07.11.2025 | 1,66 | 1,68 | 1,61 | 1,64 | -1,92% | - |
| 06.11.2025 | 1,68 | 1,73 | 1,65 | 1,67 | -0,48% | - |
| 05.11.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 0,90% | 1.350,00 |
| 04.11.2025 | 1,76 | 1,77 | 1,65 | 1,66 | -6,58% | 3.500,00 |
| 03.11.2025 | 1,80 | 1,82 | 1,75 | 1,78 | -3,27% | - |
| 31.10.2025 | 1,82 | 1,85 | 1,81 | 1,84 | 0,11% | - |
| 30.10.2025 | 1,82 | 1,85 | 1,80 | 1,84 | 1,94% | - |
| 29.10.2025 | 1,79 | 1,85 | 1,78 | 1,80 | 2,92% | 500,00 |
| 28.10.2025 | 1,77 | 1,77 | 1,70 | 1,75 | -3,10% | - |
| 27.10.2025 | 1,84 | 1,86 | 1,78 | 1,81 | -2,17% | - |
| 24.10.2025 | 1,85 | 1,89 | 1,79 | 1,85 | -1,02% | 9.500,00 |
| 23.10.2025 | 1,78 | 1,86 | 1,78 | 1,86 | 4,95% | 450,00 |
| 22.10.2025 | 1,83 | 1,88 | 1,71 | 1,78 | -9,02% | - |
| 21.10.2025 | 1,93 | 1,98 | 1,91 | 1,95 | 0,72% | - |
| 20.10.2025 | 1,85 | 1,98 | 1,85 | 1,94 | 3,03% | 1.100,00 |
| 17.10.2025 | 2,09 | 2,15 | 1,86 | 1,88 | -11,90% | 9.500,00 |
| 16.10.2025 | 2,11 | 2,19 | 2,08 | 2,14 | 1,91% | 3.000,00 |
| 15.10.2025 | 2,02 | 2,12 | 1,99 | 2,10 | 5,49% | 12.470,00 |
| 14.10.2025 | 2,02 | 2,02 | 1,87 | 1,99 | 6,09% | - |
| 13.10.2025 | 1,88 | 1,88 | 1,87 | 1,87 | 1,30% | - |
| 10.10.2025 | 1,85 | 1,90 | 1,78 | 1,85 | -3,60% | - |
| 09.10.2025 | 2,00 | 2,06 | 1,90 | 1,92 | -2,59% | 6.250,00 |
| 08.10.2025 | 1,87 | 2,09 | 1,86 | 1,97 | 6,38% | 8.100,00 |
| 07.10.2025 | 1,82 | 1,87 | 1,80 | 1,85 | 1,98% | 100,00 |
| 06.10.2025 | 1,69 | 1,82 | 1,69 | 1,81 | 10,01% | - |
| 03.10.2025 | 1,63 | 1,69 | 1,63 | 1,65 | 0,24% | - |
| 02.10.2025 | 1,71 | 1,74 | 1,60 | 1,65 | -2,37% | - |
| 01.10.2025 | 1,68 | 1,74 | 1,65 | 1,69 | 0,30% | - |
| 30.09.2025 | 1,69 | 1,72 | 1,66 | 1,68 | -1,23% | - |
| 29.09.2025 | 1,68 | 1,74 | 1,68 | 1,70 | 0,65% | - |
| 26.09.2025 | 1,56 | 1,70 | 1,56 | 1,69 | 8,47% | 2.740,00 |
| 25.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | - |
| 24.09.2025 | 1,57 | 1,62 | 1,57 | 1,58 | 1,09% | - |
| 23.09.2025 | 1,56 | 1,58 | 1,56 | 1,56 | 0,77% | - |
| 22.09.2025 | 1,50 | 1,56 | 1,49 | 1,55 | 9,23% | 22.974,00 |
| 19.09.2025 | 1,41 | 1,43 | 1,41 | 1,42 | 2,16% | - |
| 18.09.2025 | 1,41 | 1,42 | 1,36 | 1,39 | 0,14% | - |
| 17.09.2025 | 1,39 | 1,39 | 1,36 | 1,39 | -4,21% | - |
| 16.09.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,62% | - |
| 15.09.2025 | 1,42 | 1,49 | 1,42 | 1,46 | 8,16% | - |
| 12.09.2025 | 1,37 | 1,37 | 1,35 | 1,35 | 1,20% | - |
| 11.09.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,91% | - |
| 09.09.2025 | 1,30 | 1,36 | 1,30 | 1,32 | 2,17% | - |
| 08.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,62% | - |
| 05.09.2025 | 1,28 | 1,30 | 1,26 | 1,28 | 1,42% | - |
| 04.09.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -1,86% | - |
| 03.09.2025 | 1,27 | 1,35 | 1,24 | 1,29 | 2,38% | - |
| 02.09.2025 | 1,22 | 1,28 | 1,20 | 1,26 | 2,86% | - |
| 01.09.2025 | 1,21 | 1,23 | 1,20 | 1,23 | 0,57% | - |
| 29.08.2025 | 1,21 | 1,23 | 1,18 | 1,22 | 0,58% | - |
| 28.08.2025 | 1,21 | 1,23 | 1,19 | 1,21 | 0,17% | 500,00 |
| 27.08.2025 | 1,23 | 1,24 | 1,19 | 1,21 | -1,23% | - |
| 26.08.2025 | 1,14 | 1,23 | 1,13 | 1,22 | 7,27% | - |
| 25.08.2025 | 1,13 | 1,14 | 1,11 | 1,14 | 0,97% | - |
| 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% | - |