1,710€
1,79%
Echtzeit-Aktienkurs Western Copper and Gold Corp
Bid:
Ask:
Aktienkurse zur Western Copper and Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |