55,520€
0,76%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 55,20 | 55,75 | 55,06 | 55,51 | 0,74% | - |
| 18.12.2024 | 56,44 | 57,32 | 55,02 | 55,10 | -3,37% | 3.203,00 |
| 17.12.2024 | 57,28 | 57,28 | 56,34 | 57,02 | -0,04% | 5.268,00 |
| 16.12.2024 | 57,52 | 58,08 | 57,04 | 57,04 | -0,83% | 3.477,00 |
| 13.12.2024 | 58,88 | 58,88 | 57,32 | 57,52 | -2,31% | 3.442,00 |
| 12.12.2024 | 61,46 | 61,58 | 58,72 | 58,88 | -3,38% | 9.923,00 |
| 11.12.2024 | 58,60 | 60,94 | 58,60 | 60,94 | 3,75% | 13.437,00 |
| 10.12.2024 | 58,72 | 60,00 | 58,70 | 58,74 | -0,54% | 5.207,00 |
| 09.12.2024 | 58,22 | 60,66 | 58,12 | 59,06 | 1,90% | 7.338,00 |
| 06.12.2024 | 59,42 | 59,98 | 57,96 | 57,96 | -1,56% | 3.195,00 |
| 05.12.2024 | 59,48 | 60,34 | 58,82 | 58,88 | -1,87% | 2.274,00 |
| 04.12.2024 | 60,14 | 60,50 | 59,10 | 60,00 | -0,10% | 3.446,00 |
| 03.12.2024 | 58,90 | 60,34 | 58,76 | 60,06 | 2,21% | 3.558,00 |
| 02.12.2024 | 58,26 | 59,30 | 58,12 | 58,76 | 0,44% | 3.313,00 |
| 29.11.2024 | 58,92 | 59,42 | 58,50 | 58,50 | -0,24% | 2.923,00 |
| 28.11.2024 | 58,30 | 59,04 | 58,12 | 58,64 | 0,58% | 2.720,00 |
| 27.11.2024 | 59,74 | 59,74 | 58,14 | 58,30 | -1,65% | 2.194,00 |
| 26.11.2024 | 58,38 | 59,28 | 57,68 | 59,28 | 1,65% | 6.347,00 |
| 25.11.2024 | 60,48 | 60,48 | 58,32 | 58,32 | -4,80% | 5.777,00 |
| 22.11.2024 | 61,02 | 61,78 | 60,90 | 61,26 | 1,16% | 2.454,00 |
| 21.11.2024 | 60,30 | 60,56 | 59,78 | 60,56 | 1,27% | 4.037,00 |
| 20.11.2024 | 58,96 | 59,98 | 58,80 | 59,80 | 1,36% | 4.374,00 |
| 19.11.2024 | 58,04 | 59,02 | 57,62 | 59,00 | 2,82% | 5.873,00 |
| 18.11.2024 | 55,50 | 57,66 | 55,24 | 57,38 | 3,09% | 4.770,00 |
| 15.11.2024 | 56,22 | 56,74 | 55,52 | 55,66 | -0,86% | 6.542,00 |
| 14.11.2024 | 55,74 | 56,82 | 54,64 | 56,14 | 0,18% | 5.968,00 |
| 13.11.2024 | 56,38 | 57,06 | 56,02 | 56,04 | -0,53% | 6.782,00 |
| 12.11.2024 | 57,16 | 57,50 | 55,72 | 56,34 | -1,78% | 10.910,00 |
| 11.11.2024 | 60,76 | 60,84 | 56,64 | 57,36 | -5,10% | 14.869,00 |
| 08.11.2024 | 59,38 | 61,06 | 58,64 | 60,44 | 1,04% | 9.746,00 |
| 07.11.2024 | 58,06 | 59,82 | 58,04 | 59,82 | 2,64% | 6.424,00 |
| 06.11.2024 | 59,80 | 60,44 | 58,02 | 58,28 | -2,38% | 10.181,00 |
| 05.11.2024 | 59,42 | 60,18 | 59,42 | 59,70 | -0,07% | 6.559,00 |
| 04.11.2024 | 60,58 | 60,58 | 59,20 | 59,74 | -0,70% | 6.432,00 |
| 01.11.2024 | 61,08 | 61,10 | 60,14 | 60,16 | -1,38% | 1.322,00 |
| 31.10.2024 | 62,38 | 62,38 | 59,76 | 61,00 | -1,42% | 6.962,00 |
| 30.10.2024 | 62,92 | 62,98 | 61,06 | 61,88 | -0,87% | 4.542,00 |
| 29.10.2024 | 61,76 | 62,98 | 61,52 | 62,42 | 1,07% | 5.873,00 |
| 28.10.2024 | 61,12 | 61,76 | 60,98 | 61,76 | 0,19% | 3.230,00 |
| 25.10.2024 | 61,40 | 61,90 | 60,94 | 61,64 | -0,58% | 3.724,00 |
| 24.10.2024 | 62,98 | 63,72 | 60,86 | 62,00 | -0,74% | 8.882,00 |
| 23.10.2024 | 63,48 | 63,88 | 62,04 | 62,46 | -1,61% | 8.107,00 |
| 22.10.2024 | 61,70 | 63,48 | 61,64 | 63,48 | 2,45% | 4.464,00 |
| 21.10.2024 | 61,26 | 62,98 | 61,10 | 61,96 | 1,41% | 12.440,00 |
| 18.10.2024 | 59,00 | 61,32 | 58,82 | 61,10 | 4,12% | 6.737,00 |
| 17.10.2024 | 57,72 | 59,00 | 57,72 | 58,68 | 1,52% | 13.754,00 |
| 16.10.2024 | 56,78 | 57,90 | 56,52 | 57,80 | 1,76% | 5.415,00 |
| 15.10.2024 | 55,88 | 56,80 | 55,32 | 56,80 | 1,83% | 2.515,00 |
| 14.10.2024 | 55,78 | 56,10 | 55,32 | 55,78 | 0,29% | 1.279,00 |
| 11.10.2024 | 55,82 | 56,70 | 55,26 | 55,62 | 0,62% | 3.055,00 |
| 10.10.2024 | 54,32 | 55,40 | 54,22 | 55,28 | 1,73% | 975,00 |
| 09.10.2024 | 54,02 | 54,88 | 53,64 | 54,34 | 0,26% | 1.615,00 |
| 08.10.2024 | 53,86 | 54,52 | 53,08 | 54,20 | 0,37% | 4.396,00 |
| 07.10.2024 | 54,94 | 55,66 | 53,84 | 54,00 | -1,78% | 4.662,00 |
| 04.10.2024 | 55,02 | 55,68 | 54,70 | 54,98 | 0,70% | 3.461,00 |
| 03.10.2024 | 55,82 | 55,92 | 54,60 | 54,60 | -2,36% | 2.918,00 |
| 02.10.2024 | 55,18 | 56,08 | 55,04 | 55,92 | 1,12% | 1.799,00 |
| 01.10.2024 | 55,54 | 56,08 | 54,74 | 55,30 | 0,99% | 3.609,00 |
| 30.09.2024 | 56,08 | 56,14 | 54,40 | 54,76 | -2,28% | 5.723,00 |
| 27.09.2024 | 57,42 | 57,54 | 55,84 | 56,04 | -2,54% | 3.842,00 |
| 26.09.2024 | 57,78 | 58,32 | 57,22 | 57,50 | -0,03% | 7.030,00 |
| 25.09.2024 | 56,58 | 57,62 | 55,68 | 57,52 | 1,13% | 5.505,00 |
| 24.09.2024 | 56,08 | 57,12 | 55,76 | 56,88 | 1,35% | 4.986,00 |
| 23.09.2024 | 56,38 | 56,80 | 55,14 | 56,12 | 0,29% | 3.712,00 |
| 20.09.2024 | 55,68 | 56,76 | 55,68 | 55,96 | 0,32% | 2.584,00 |
| 19.09.2024 | 56,50 | 56,74 | 55,34 | 55,78 | -1,55% | 3.311,00 |
| 18.09.2024 | 55,02 | 57,32 | 55,02 | 56,66 | 2,42% | 4.640,00 |
| 17.09.2024 | 55,54 | 56,34 | 55,10 | 55,32 | -1,14% | 2.117,00 |
| 16.09.2024 | 56,48 | 57,18 | 55,34 | 55,96 | -1,34% | 3.827,00 |
| 13.09.2024 | 55,26 | 56,78 | 55,22 | 56,72 | 2,09% | 6.155,00 |
| 12.09.2024 | 54,44 | 55,86 | 53,78 | 55,56 | 3,23% | 4.741,00 |
| 11.09.2024 | 54,08 | 54,48 | 53,04 | 53,82 | 1,05% | 2.282,00 |
| 10.09.2024 | 53,16 | 53,26 | 52,56 | 53,26 | 0,87% | 2.647,00 |
| 09.09.2024 | 52,34 | 53,24 | 52,06 | 52,80 | 0,96% | 2.023,00 |
| 06.09.2024 | 53,94 | 54,10 | 52,02 | 52,30 | -3,04% | 4.011,00 |
| 05.09.2024 | 54,28 | 54,84 | 53,72 | 53,94 | 0,45% | 2.610,00 |
| 04.09.2024 | 53,62 | 54,22 | 53,30 | 53,70 | -0,63% | 4.327,00 |
| 03.09.2024 | 55,16 | 55,78 | 53,36 | 54,04 | -2,21% | 3.686,00 |
| 02.09.2024 | 55,32 | 55,68 | 55,02 | 55,26 | -0,75% | 1.647,00 |
| 30.08.2024 | 55,66 | 56,24 | 55,46 | 55,68 | 0,11% | 1.572,00 |
| 29.08.2024 | 55,22 | 56,04 | 55,22 | 55,62 | 0,62% | 1.649,00 |
| 28.08.2024 | 55,24 | 55,66 | 55,04 | 55,28 | -0,68% | 3.240,00 |
| 27.08.2024 | 55,80 | 56,18 | 55,10 | 55,66 | -0,11% | 1.424,00 |
| 26.08.2024 | 55,18 | 56,06 | 55,18 | 55,72 | 0,61% | 4.406,00 |
| 23.08.2024 | 55,02 | 55,98 | 55,02 | 55,38 | 0,65% | 1.221,00 |
| 22.08.2024 | 55,84 | 55,84 | 54,92 | 55,02 | -0,69% | 2.728,00 |
| 21.08.2024 | 55,70 | 55,78 | 54,92 | 55,40 | 0,22% | 2.375,00 |
| 20.08.2024 | 54,30 | 55,98 | 54,28 | 55,28 | 1,10% | 4.420,00 |
| 19.08.2024 | 53,78 | 54,84 | 53,18 | 54,68 | 2,24% | 3.044,00 |
| 16.08.2024 | 52,12 | 53,50 | 52,12 | 53,48 | 1,29% | 2.141,00 |
| 15.08.2024 | 52,80 | 54,00 | 51,50 | 52,80 | 1,89% | 3.571,00 |
| 14.08.2024 | 53,08 | 53,46 | 51,82 | 51,82 | -2,34% | 1.008,00 |
| 13.08.2024 | 51,76 | 53,06 | 51,76 | 53,06 | 1,03% | 1.323,00 |
| 12.08.2024 | 51,22 | 52,64 | 51,22 | 52,52 | 2,98% | 3.155,00 |
| 09.08.2024 | 49,68 | 51,20 | 49,58 | 51,00 | 2,10% | 1.626,00 |
| 08.08.2024 | 49,39 | 50,24 | 48,81 | 49,95 | 2,23% | 1.974,00 |
| 07.08.2024 | 50,88 | 51,10 | 48,81 | 48,86 | -2,67% | 6.275,00 |
| 06.08.2024 | 50,88 | 52,52 | 49,57 | 50,20 | -2,37% | 7.245,00 |
| 05.08.2024 | 52,58 | 52,58 | 48,80 | 51,42 | -2,65% | 18.213,00 |
| 02.08.2024 | 54,42 | 55,14 | 52,62 | 52,82 | -2,37% | 6.053,00 |