52,270€
-3,06%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 49,52 | 50,15 | 48,55 | 49,00 | -1,16% | - |
| 27.06.2024 | 49,48 | 50,09 | 49,12 | 49,58 | 0,20% | 20,00 |
| 26.06.2024 | 49,70 | 50,08 | 49,19 | 49,48 | -0,18% | 970,00 |
| 25.06.2024 | 49,68 | 50,04 | 49,36 | 49,57 | -0,26% | 45,00 |
| 24.06.2024 | 49,58 | 50,02 | 49,43 | 49,70 | 0,45% | 10,00 |
| 21.06.2024 | 50,35 | 50,99 | 48,98 | 49,47 | -1,82% | 149,00 |
| 20.06.2024 | 49,16 | 50,92 | 49,16 | 50,39 | 2,49% | 135,00 |
| 19.06.2024 | 49,06 | 49,55 | 48,75 | 49,16 | 0,14% | 160,00 |
| 18.06.2024 | 48,70 | 49,48 | 48,62 | 49,09 | 0,04% | 108,00 |
| 17.06.2024 | 49,44 | 49,46 | 48,72 | 49,07 | -0,83% | 26,00 |
| 14.06.2024 | 48,80 | 50,43 | 48,80 | 49,48 | 0,34% | 125,00 |
| 13.06.2024 | 49,12 | 49,80 | 48,67 | 49,31 | -0,53% | 650,00 |
| 12.06.2024 | 49,64 | 50,73 | 49,20 | 49,58 | -0,04% | 170,00 |
| 11.06.2024 | 49,98 | 50,25 | 48,86 | 49,60 | -0,95% | 322,00 |
| 10.06.2024 | 49,06 | 50,14 | 48,83 | 50,07 | 2,55% | 515,00 |
| 07.06.2024 | 51,06 | 51,35 | 48,47 | 48,83 | -4,08% | 700,00 |
| 06.06.2024 | 50,71 | 51,09 | 49,19 | 50,90 | 3,40% | 1.827,00 |
| 05.06.2024 | 48,52 | 50,71 | 48,41 | 49,23 | 1,63% | 295,00 |
| 04.06.2024 | 50,25 | 50,75 | 48,09 | 48,44 | -4,26% | 373,00 |
| 03.06.2024 | 50,81 | 51,35 | 49,60 | 50,59 | -0,08% | 30,00 |
| 31.05.2024 | 51,80 | 52,39 | 50,42 | 50,63 | -2,33% | 65,00 |
| 30.05.2024 | 52,13 | 52,51 | 50,52 | 51,84 | 0,08% | 260,00 |
| 29.05.2024 | 52,93 | 53,29 | 51,75 | 51,80 | -2,02% | 590,00 |
| 28.05.2024 | 52,63 | 52,92 | 52,13 | 52,87 | 0,46% | 150,00 |
| 27.05.2024 | 52,07 | 53,20 | 52,07 | 52,63 | 1,37% | 60,00 |
| 24.05.2024 | 51,58 | 52,39 | 51,00 | 51,92 | 1,29% | 70,00 |
| 23.05.2024 | 52,05 | 52,56 | 50,99 | 51,26 | -1,93% | 62,00 |
| 22.05.2024 | 53,28 | 53,30 | 51,77 | 52,27 | -1,64% | 295,00 |
| 21.05.2024 | 53,22 | 53,34 | 51,46 | 53,14 | -0,04% | 83,00 |
| 20.05.2024 | 52,65 | 54,01 | 51,78 | 53,16 | 1,16% | 720,00 |
| 17.05.2024 | 51,44 | 52,56 | 50,96 | 52,55 | 2,28% | 510,00 |
| 16.05.2024 | 51,68 | 51,84 | 50,81 | 51,38 | 0,00% | 141,00 |
| 15.05.2024 | 51,16 | 52,35 | 50,50 | 51,38 | 0,43% | 220,00 |
| 14.05.2024 | 50,59 | 51,33 | 50,49 | 51,16 | 1,59% | 59,00 |
| 13.05.2024 | 50,99 | 51,06 | 50,12 | 50,36 | -1,16% | 508,00 |
| 10.05.2024 | 51,94 | 53,14 | 50,42 | 50,95 | -1,70% | 175,00 |
| 09.05.2024 | 50,59 | 51,95 | 50,55 | 51,83 | 2,50% | 195,00 |
| 08.05.2024 | 50,07 | 50,68 | 49,52 | 50,57 | 1,03% | 239,00 |
| 07.05.2024 | 49,94 | 50,08 | 49,28 | 50,05 | 0,23% | 1.463,00 |
| 06.05.2024 | 48,90 | 50,14 | 48,90 | 49,94 | 1,91% | 15,00 |
| 03.05.2024 | 49,46 | 49,82 | 48,33 | 49,00 | -0,63% | 163,00 |
| 02.05.2024 | 48,69 | 49,70 | 48,59 | 49,31 | 0,92% | 2,00 |
| 30.04.2024 | 50,05 | 50,05 | 48,50 | 48,86 | -2,15% | 135,00 |
| 29.04.2024 | 50,37 | 50,75 | 49,17 | 49,94 | -1,05% | 76,00 |
| 26.04.2024 | 50,57 | 50,81 | 49,82 | 50,47 | 0,88% | 399,00 |
| 25.04.2024 | 49,31 | 50,31 | 48,12 | 50,03 | 1,99% | 100,00 |
| 24.04.2024 | 49,04 | 49,30 | 48,46 | 49,05 | 0,28% | - |
| 23.04.2024 | 48,37 | 49,05 | 47,15 | 48,92 | 1,59% | 330,00 |
| 22.04.2024 | 49,47 | 49,47 | 47,75 | 48,15 | -2,25% | 2.009,00 |
| 19.04.2024 | 49,92 | 49,92 | 49,16 | 49,26 | -0,43% | 1,00 |