55,740€
-0,71%
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 | 56,22 | 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 |
| 01.08.2024 | 54,82 | 55,88 | 53,70 | 54,10 | -1,92% | 2.526,00 |
| 31.07.2024 | 54,96 | 55,42 | 54,20 | 55,16 | 0,88% | 3.260,00 |
| 30.07.2024 | 54,24 | 54,98 | 54,12 | 54,68 | 1,18% | 3.855,00 |
| 29.07.2024 | 53,62 | 54,44 | 53,62 | 54,04 | 0,63% | 834,00 |
| 26.07.2024 | 54,12 | 55,60 | 53,70 | 53,70 | -1,58% | 1.912,00 |
| 25.07.2024 | 53,32 | 54,58 | 53,02 | 54,56 | -1,45% | 9.635,00 |
| 24.07.2024 | 56,08 | 56,60 | 55,36 | 55,36 | -0,50% | 2.193,00 |
| 23.07.2024 | 54,42 | 55,76 | 54,22 | 55,64 | 0,87% | 4.239,00 |
| 22.07.2024 | 55,14 | 55,96 | 54,72 | 55,16 | -0,54% | 4.192,00 |
| 19.07.2024 | 55,10 | 55,74 | 54,18 | 55,46 | -0,22% | 3.313,00 |
| 18.07.2024 | 56,02 | 57,16 | 55,28 | 55,58 | -0,96% | 6.893,00 |
| 17.07.2024 | 56,52 | 57,32 | 56,02 | 56,12 | -1,23% | 7.729,00 |
| 16.07.2024 | 54,98 | 56,98 | 54,62 | 56,82 | 3,35% | 5.906,00 |
| 15.07.2024 | 54,48 | 55,00 | 54,08 | 54,98 | 0,81% | 4.924,00 |
| 12.07.2024 | 53,98 | 54,66 | 53,62 | 54,54 | 0,22% | 4.665,00 |
| 11.07.2024 | 53,98 | 55,34 | 53,54 | 54,42 | 1,23% | 5.773,00 |
| 10.07.2024 | 52,26 | 53,88 | 51,86 | 53,76 | 3,58% | 4.225,00 |
| 09.07.2024 | 51,92 | 52,22 | 51,60 | 51,90 | 0,58% | 5.994,00 |
| 08.07.2024 | 51,52 | 51,60 | 51,00 | 51,60 | -0,58% | 2.132,00 |
| 05.07.2024 | 50,78 | 51,98 | 50,54 | 51,90 | 2,89% | 3.758,00 |
| 04.07.2024 | 50,54 | 50,66 | 50,22 | 50,44 | -0,04% | 2.646,00 |
| 03.07.2024 | 49,00 | 50,98 | 49,00 | 50,46 | 3,36% | 5.481,00 |
| 02.07.2024 | 48,59 | 49,16 | 48,26 | 48,82 | 0,14% | 2.877,00 |
| 01.07.2024 | 48,89 | 49,42 | 48,42 | 48,75 | -0,51% | 2.607,00 |