55,740€
-1,12%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 56,35 | 56,79 | 55,49 | 55,74 | -1,12% | 377,00 |
| 14.11.2024 | 55,89 | 56,90 | 54,82 | 56,37 | 0,64% | - |
| 13.11.2024 | 56,18 | 56,87 | 55,87 | 56,01 | -0,32% | 230,00 |
| 12.11.2024 | 57,23 | 57,38 | 55,78 | 56,19 | -1,78% | 280,00 |
| 11.11.2024 | 60,48 | 60,87 | 56,62 | 57,21 | -5,41% | 931,00 |
| 08.11.2024 | 59,26 | 61,42 | 58,71 | 60,48 | 2,06% | 447,00 |
| 07.11.2024 | 58,50 | 59,79 | 58,20 | 59,26 | 1,09% | 17,00 |
| 06.11.2024 | 60,88 | 60,88 | 57,37 | 58,62 | -2,30% | 191,00 |
| 05.11.2024 | 59,64 | 60,21 | 59,42 | 60,00 | 0,70% | 10,00 |
| 04.11.2024 | 59,94 | 60,40 | 58,69 | 59,58 | -0,58% | 58,00 |
| 01.11.2024 | 60,67 | 61,34 | 59,90 | 59,93 | -1,41% | 275,00 |
| 31.10.2024 | 62,23 | 62,25 | 59,83 | 60,79 | -2,19% | 62,00 |
| 30.10.2024 | 62,75 | 63,04 | 61,05 | 62,15 | -0,86% | 48,00 |
| 29.10.2024 | 61,58 | 62,97 | 61,58 | 62,69 | 1,82% | 54,00 |
| 28.10.2024 | 61,26 | 61,64 | 60,69 | 61,57 | 0,47% | 115,00 |
| 25.10.2024 | 62,00 | 62,00 | 60,79 | 61,28 | -1,16% | 172,00 |
| 24.10.2024 | 62,29 | 63,35 | 60,62 | 62,00 | -0,45% | 408,00 |
| 23.10.2024 | 63,34 | 63,74 | 61,99 | 62,28 | -1,66% | 211,00 |
| 22.10.2024 | 61,82 | 63,57 | 61,68 | 63,33 | 2,46% | 325,00 |
| 21.10.2024 | 61,14 | 62,93 | 61,08 | 61,81 | 1,10% | 1.039,00 |
| 18.10.2024 | 58,89 | 61,39 | 58,80 | 61,14 | 3,82% | 300,00 |
| 17.10.2024 | 57,76 | 59,09 | 57,45 | 58,89 | 1,99% | 165,00 |
| 16.10.2024 | 56,43 | 57,99 | 56,43 | 57,74 | 2,34% | - |
| 15.10.2024 | 55,58 | 56,75 | 55,19 | 56,42 | 1,51% | - |
| 14.10.2024 | 55,52 | 55,93 | 55,06 | 55,58 | 0,07% | 108,00 |
| 11.10.2024 | 56,00 | 56,63 | 55,32 | 55,54 | -0,89% | 10,00 |
| 10.10.2024 | 54,39 | 56,06 | 54,05 | 56,04 | 3,07% | 384,00 |
| 09.10.2024 | 54,37 | 54,61 | 53,68 | 54,37 | 0,04% | 80,00 |
| 08.10.2024 | 54,13 | 54,41 | 53,33 | 54,35 | 0,31% | 800,00 |
| 07.10.2024 | 54,93 | 55,32 | 53,85 | 54,18 | -1,37% | 305,00 |
| 04.10.2024 | 55,04 | 55,66 | 54,71 | 54,93 | -0,07% | - |
| 03.10.2024 | 55,88 | 55,97 | 54,40 | 54,97 | -1,80% | 30,00 |
| 02.10.2024 | 55,30 | 56,05 | 54,76 | 55,98 | 1,08% | 26,00 |
| 01.10.2024 | 54,87 | 56,04 | 54,61 | 55,38 | 0,97% | 110,00 |
| 30.09.2024 | 55,92 | 56,00 | 54,35 | 54,85 | -2,02% | 500,00 |
| 27.09.2024 | 57,46 | 57,88 | 55,78 | 55,98 | -2,69% | 410,00 |
| 26.09.2024 | 57,64 | 58,10 | 57,12 | 57,53 | -0,40% | 1.582,00 |
| 25.09.2024 | 56,77 | 57,86 | 55,86 | 57,76 | 1,67% | 50,00 |
| 24.09.2024 | 56,71 | 57,23 | 55,90 | 56,81 | 1,12% | 51,00 |
| 23.09.2024 | 56,00 | 56,90 | 55,32 | 56,18 | 0,34% | 129,00 |
| 20.09.2024 | 55,74 | 57,07 | 55,66 | 55,99 | 0,41% | 284,00 |
| 19.09.2024 | 55,08 | 57,49 | 55,08 | 55,76 | 1,09% | 471,00 |
| 18.09.2024 | 55,54 | 57,41 | 54,95 | 55,16 | -0,68% | - |
| 17.09.2024 | 55,92 | 56,52 | 55,24 | 55,54 | -0,79% | 30,00 |
| 16.09.2024 | 56,61 | 57,00 | 55,21 | 55,98 | -0,97% | 385,00 |
| 13.09.2024 | 55,24 | 56,90 | 55,24 | 56,53 | 2,39% | 25,00 |
| 12.09.2024 | 53,84 | 55,84 | 53,82 | 55,21 | 2,62% | 36,00 |
| 11.09.2024 | 53,92 | 54,34 | 52,87 | 53,80 | -0,22% | 51,00 |
| 10.09.2024 | 53,08 | 53,92 | 52,60 | 53,92 | 1,66% | - |
| 09.09.2024 | 52,27 | 53,25 | 52,00 | 53,04 | 1,40% | 20,00 |
| 06.09.2024 | 53,90 | 54,26 | 52,07 | 52,31 | -2,99% | 1.627,00 |
| 05.09.2024 | 53,86 | 54,78 | 53,76 | 53,92 | 0,26% | - |
| 04.09.2024 | 54,09 | 54,39 | 52,94 | 53,78 | -0,68% | 300,00 |
| 03.09.2024 | 55,28 | 55,86 | 53,37 | 54,15 | -2,04% | 80,00 |
| 02.09.2024 | 55,88 | 55,88 | 55,10 | 55,28 | -1,34% | 109,00 |
| 30.08.2024 | 55,66 | 56,04 | 55,43 | 56,03 | 0,59% | 15,00 |
| 29.08.2024 | 55,04 | 56,07 | 54,74 | 55,70 | 1,22% | - |
| 28.08.2024 | 55,82 | 55,94 | 54,97 | 55,03 | -1,38% | - |
| 27.08.2024 | 55,82 | 55,94 | 55,04 | 55,80 | -0,14% | 123,00 |
| 26.08.2024 | 55,50 | 56,15 | 55,33 | 55,88 | 0,68% | 133,00 |
| 23.08.2024 | 54,97 | 56,04 | 54,83 | 55,50 | 0,96% | - |
| 22.08.2024 | 55,50 | 55,79 | 54,71 | 54,97 | -0,95% | 45,00 |
| 21.08.2024 | 55,42 | 55,83 | 54,94 | 55,50 | 0,18% | 25,00 |
| 20.08.2024 | 54,59 | 56,04 | 54,39 | 55,40 | 1,52% | 28,00 |
| 19.08.2024 | 53,54 | 54,80 | 53,10 | 54,57 | 1,85% | 220,00 |
| 16.08.2024 | 52,67 | 53,69 | 52,26 | 53,58 | 1,81% | 10,00 |
| 15.08.2024 | 52,33 | 53,31 | 51,39 | 52,63 | 0,57% | 180,00 |
| 14.08.2024 | 52,93 | 53,31 | 51,77 | 52,33 | -1,25% | 525,00 |
| 13.08.2024 | 52,31 | 53,10 | 51,85 | 52,99 | 1,34% | 67,00 |
| 12.08.2024 | 51,12 | 52,72 | 51,12 | 52,29 | 2,29% | 207,00 |
| 09.08.2024 | 49,80 | 51,25 | 49,56 | 51,12 | 2,61% | - |
| 08.08.2024 | 50,35 | 50,53 | 49,16 | 49,82 | -0,16% | 742,00 |
| 07.08.2024 | 50,33 | 51,17 | 48,57 | 49,90 | -0,81% | 226,00 |
| 06.08.2024 | 51,20 | 52,00 | 49,59 | 50,31 | -1,73% | 343,00 |
| 05.08.2024 | 52,59 | 55,62 | 48,59 | 51,19 | -3,25% | 1.112,00 |
| 02.08.2024 | 54,19 | 55,23 | 52,48 | 52,91 | -2,18% | 1.497,00 |
| 01.08.2024 | 55,15 | 55,81 | 53,57 | 54,09 | -1,90% | 72,00 |
| 31.07.2024 | 54,45 | 55,46 | 54,24 | 55,14 | 1,27% | 105,00 |
| 30.07.2024 | 54,05 | 55,00 | 54,01 | 54,45 | 0,48% | 80,00 |
| 29.07.2024 | 53,72 | 54,52 | 53,54 | 54,19 | 0,95% | 40,00 |
| 26.07.2024 | 53,72 | 55,27 | 53,62 | 53,68 | -0,98% | 90,00 |
| 25.07.2024 | 55,30 | 55,30 | 52,25 | 54,21 | -2,04% | 724,00 |
| 24.07.2024 | 55,60 | 56,58 | 55,12 | 55,34 | -0,50% | 50,00 |
| 23.07.2024 | 55,10 | 55,82 | 54,36 | 55,62 | 0,91% | 71,00 |
| 22.07.2024 | 55,18 | 55,59 | 54,57 | 55,12 | -0,07% | 100,00 |
| 19.07.2024 | 55,94 | 55,94 | 54,21 | 55,16 | -1,39% | 474,00 |
| 18.07.2024 | 56,85 | 57,31 | 55,33 | 55,94 | -0,41% | 193,00 |
| 17.07.2024 | 57,04 | 57,62 | 56,02 | 56,17 | -1,49% | 387,00 |
| 16.07.2024 | 54,61 | 57,13 | 54,47 | 57,02 | 4,37% | 66,00 |
| 15.07.2024 | 54,57 | 55,55 | 53,92 | 54,63 | -0,04% | 185,00 |
| 12.07.2024 | 54,57 | 55,10 | 53,48 | 54,65 | 0,07% | 137,00 |
| 11.07.2024 | 54,09 | 55,25 | 53,40 | 54,61 | 1,39% | 429,00 |
| 10.07.2024 | 51,86 | 53,94 | 51,61 | 53,86 | 3,78% | 340,00 |
| 09.07.2024 | 51,98 | 52,16 | 51,48 | 51,90 | -0,12% | 378,00 |
| 08.07.2024 | 51,44 | 51,98 | 50,94 | 51,96 | 0,44% | 75,00 |
| 05.07.2024 | 50,67 | 52,03 | 50,43 | 51,73 | 2,09% | 300,00 |
| 04.07.2024 | 50,55 | 50,83 | 50,24 | 50,67 | 0,06% | 200,00 |
| 03.07.2024 | 49,03 | 50,91 | 48,80 | 50,64 | 3,71% | 382,00 |
| 02.07.2024 | 48,28 | 49,58 | 48,28 | 48,83 | 0,60% | 137,00 |
| 01.07.2024 | 48,61 | 49,23 | 48,42 | 48,54 | -0,94% | 50,00 |