64,910€
-2,39%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 66,70 | 66,97 | 65,01 | 65,01 | -2,24% | 41,00 |
| 20.02.2025 | 66,63 | 67,41 | 65,82 | 66,50 | -0,21% | 227,00 |
| 19.02.2025 | 65,77 | 66,82 | 64,73 | 66,64 | 1,31% | 1.002,00 |
| 18.02.2025 | 64,32 | 66,08 | 64,32 | 65,78 | 0,70% | 1.036,00 |
| 17.02.2025 | 64,28 | 65,91 | 64,25 | 65,32 | 1,38% | 375,00 |
| 14.02.2025 | 66,42 | 67,23 | 64,15 | 64,43 | -2,69% | 755,00 |
| 13.02.2025 | 66,01 | 66,49 | 65,03 | 66,21 | 0,78% | 75,00 |
| 12.02.2025 | 64,48 | 65,76 | 63,65 | 65,70 | 1,80% | 600,00 |
| 11.02.2025 | 65,92 | 65,92 | 64,50 | 64,54 | -1,75% | 387,00 |
| 10.02.2025 | 64,09 | 66,09 | 64,08 | 65,69 | 2,43% | 464,00 |
| 07.02.2025 | 64,52 | 65,40 | 63,91 | 64,13 | -0,31% | 403,00 |
| 06.02.2025 | 63,26 | 64,42 | 62,55 | 64,33 | 1,55% | 663,00 |
| 05.02.2025 | 61,67 | 64,30 | 61,61 | 63,35 | 2,72% | 344,00 |
| 04.02.2025 | 61,25 | 62,26 | 61,11 | 61,67 | -0,23% | 975,00 |
| 03.02.2025 | 59,30 | 62,07 | 59,30 | 61,81 | 2,69% | 394,00 |
| 31.01.2025 | 60,74 | 61,29 | 59,96 | 60,19 | -0,76% | 111,00 |
| 30.01.2025 | 58,43 | 60,86 | 58,17 | 60,65 | 4,50% | 368,00 |
| 29.01.2025 | 57,88 | 58,90 | 57,76 | 58,04 | 0,26% | 52,00 |
| 28.01.2025 | 56,49 | 57,92 | 56,34 | 57,89 | 2,66% | 2,00 |
| 27.01.2025 | 56,70 | 57,09 | 55,55 | 56,39 | -1,36% | 513,00 |
| 24.01.2025 | 56,60 | 57,51 | 56,40 | 57,17 | 1,04% | 125,00 |
| 23.01.2025 | 57,12 | 57,12 | 55,65 | 56,58 | -0,16% | 1.370,00 |
| 22.01.2025 | 57,06 | 57,87 | 56,37 | 56,67 | -0,75% | 466,00 |
| 21.01.2025 | 56,32 | 57,94 | 55,89 | 57,10 | 1,42% | 974,00 |
| 20.01.2025 | 55,92 | 56,81 | 55,50 | 56,30 | 0,25% | - |
| 17.01.2025 | 56,03 | 56,52 | 55,25 | 56,16 | 0,65% | 147,00 |
| 16.01.2025 | 56,48 | 57,37 | 55,74 | 55,80 | -1,17% | 158,00 |
| 15.01.2025 | 55,21 | 56,46 | 54,70 | 56,46 | 2,21% | 13,00 |
| 14.01.2025 | 54,48 | 55,84 | 54,41 | 55,24 | 1,23% | 27,00 |
| 13.01.2025 | 55,79 | 56,01 | 54,36 | 54,57 | -2,20% | 198,00 |
| 10.01.2025 | 56,90 | 57,45 | 55,61 | 55,80 | -1,92% | 985,00 |
| 09.01.2025 | 56,03 | 56,94 | 56,03 | 56,89 | 1,48% | 265,00 |
| 08.01.2025 | 54,97 | 56,57 | 54,84 | 56,06 | 2,04% | 395,00 |
| 07.01.2025 | 54,29 | 55,99 | 54,23 | 54,94 | 1,10% | 155,00 |
| 06.01.2025 | 55,64 | 56,52 | 54,30 | 54,34 | -2,74% | 520,00 |
| 03.01.2025 | 56,93 | 56,93 | 55,81 | 55,87 | -1,27% | - |
| 02.01.2025 | 55,15 | 56,81 | 54,16 | 56,59 | 3,76% | 485,00 |
| 30.12.2024 | 54,64 | 55,19 | 54,48 | 54,54 | -0,04% | 130,00 |
| 27.12.2024 | 55,07 | 55,53 | 54,19 | 54,56 | -0,96% | 88,00 |
| 23.12.2024 | 55,25 | 55,31 | 54,20 | 55,09 | -0,27% | 36,00 |
| 20.12.2024 | 54,53 | 55,84 | 54,08 | 55,24 | 1,32% | 649,00 |
| 19.12.2024 | 55,28 | 55,95 | 54,51 | 54,52 | -1,32% | 170,00 |
| 18.12.2024 | 56,96 | 57,87 | 55,08 | 55,25 | -3,00% | 113,00 |
| 17.12.2024 | 57,14 | 57,40 | 56,34 | 56,96 | -0,38% | - |
| 16.12.2024 | 57,65 | 58,16 | 57,05 | 57,18 | -0,92% | - |
| 13.12.2024 | 58,66 | 58,81 | 57,38 | 57,71 | -1,64% | 345,00 |
| 12.12.2024 | 61,03 | 61,58 | 58,55 | 58,67 | -3,87% | 5.500,00 |
| 11.12.2024 | 58,57 | 61,07 | 58,33 | 61,03 | 4,22% | 6.427,00 |
| 10.12.2024 | 58,93 | 59,90 | 58,47 | 58,56 | -0,66% | 3.639,00 |
| 09.12.2024 | 58,44 | 60,78 | 58,18 | 58,95 | 1,46% | 28,00 |
| 06.12.2024 | 59,45 | 60,15 | 57,96 | 58,10 | -2,27% | 105,00 |
| 05.12.2024 | 59,92 | 60,21 | 58,83 | 59,45 | -0,72% | 1,00 |
| 04.12.2024 | 60,05 | 60,86 | 59,35 | 59,88 | -0,45% | 22,00 |
| 03.12.2024 | 58,52 | 60,40 | 58,52 | 60,15 | 2,79% | 30,00 |
| 02.12.2024 | 59,01 | 59,19 | 58,13 | 58,52 | -0,73% | 54,00 |
| 29.11.2024 | 58,64 | 59,40 | 58,59 | 58,95 | 0,53% | 84,00 |
| 28.11.2024 | 58,44 | 59,07 | 58,11 | 58,64 | 0,38% | 160,00 |
| 27.11.2024 | 59,40 | 60,05 | 58,11 | 58,42 | -1,27% | - |
| 26.11.2024 | 58,13 | 59,30 | 57,57 | 59,17 | 1,47% | 1.708,00 |
| 25.11.2024 | 59,91 | 60,76 | 58,31 | 58,31 | -4,83% | 482,00 |
| 22.11.2024 | 61,05 | 61,72 | 60,80 | 61,27 | 1,11% | 295,00 |
| 21.11.2024 | 60,16 | 60,61 | 59,86 | 60,60 | 1,41% | 439,00 |
| 20.11.2024 | 59,08 | 60,02 | 58,67 | 59,76 | 1,08% | 56,00 |
| 19.11.2024 | 57,52 | 59,20 | 57,52 | 59,12 | 2,78% | 3.285,00 |
| 18.11.2024 | 55,74 | 57,67 | 55,62 | 57,52 | 3,19% | 678,00 |
| 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 |