1,913€
5,69%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,87 | 1,94 | 1,85 | 1,89 | 4,14% | 171.506,00 |
| 24.06.2026 | 1,94 | 1,94 | 1,80 | 1,81 | -7,75% | 215.000,00 |
| 23.06.2026 | 2,05 | 2,05 | 1,94 | 1,96 | -4,06% | - |
| 22.06.2026 | 2,05 | 2,11 | 2,00 | 2,05 | 0,74% | - |
| 19.06.2026 | 2,09 | 2,09 | 2,02 | 2,03 | -1,93% | - |
| 18.06.2026 | 2,20 | 2,24 | 2,07 | 2,07 | -5,82% | 40.500,00 |
| 17.06.2026 | 2,22 | 2,28 | 2,16 | 2,20 | -0,99% | 7.450,00 |
| 16.06.2026 | 2,21 | 2,28 | 2,17 | 2,22 | 1,23% | 27.000,00 |
| 15.06.2026 | 2,12 | 2,29 | 2,12 | 2,19 | 5,94% | 9.184,00 |
| 12.06.2026 | 2,05 | 2,15 | 2,01 | 2,07 | 1,57% | 43.142,00 |
| 11.06.2026 | 1,95 | 2,04 | 1,93 | 2,04 | 3,14% | - |
| 10.06.2026 | 2,04 | 2,04 | 1,95 | 1,98 | -1,98% | - |
| 09.06.2026 | 2,15 | 2,23 | 1,96 | 2,02 | -7,44% | 137.355,00 |
| 08.06.2026 | 2,16 | 2,25 | 2,16 | 2,18 | 0,69% | - |
| 05.06.2026 | 2,51 | 2,55 | 2,15 | 2,16 | -13,93% | 37.600,00 |
| 04.06.2026 | 2,51 | 2,60 | 2,49 | 2,51 | -0,20% | 327.323,00 |
| 03.06.2026 | 2,58 | 2,59 | 2,48 | 2,52 | -2,14% | 384.650,00 |
| 02.06.2026 | 2,51 | 2,60 | 2,51 | 2,57 | 2,51% | 13.600,00 |
| 01.06.2026 | 2,56 | 2,59 | 2,46 | 2,51 | -1,88% | 34.218,00 |
| 29.05.2026 | 2,52 | 2,59 | 2,48 | 2,56 | 0,59% | - |
| 28.05.2026 | 2,45 | 2,56 | 2,40 | 2,54 | 4,65% | 140.000,00 |
| 27.05.2026 | 2,49 | 2,57 | 2,42 | 2,43 | -2,33% | 58.100,00 |
| 26.05.2026 | 2,42 | 2,50 | 2,34 | 2,49 | 2,26% | 26.400,00 |
| 25.05.2026 | 2,33 | 2,45 | 2,29 | 2,43 | 3,75% | 28.600,00 |
| 22.05.2026 | 2,33 | 2,37 | 2,28 | 2,35 | 0,00% | 22.000,00 |
| 21.05.2026 | 2,34 | 2,39 | 2,27 | 2,35 | 0,86% | - |
| 20.05.2026 | 2,27 | 2,34 | 2,23 | 2,33 | 2,42% | 75.000,00 |
| 19.05.2026 | 2,35 | 2,36 | 2,24 | 2,27 | -2,16% | - |
| 18.05.2026 | 2,41 | 2,44 | 2,31 | 2,32 | -3,25% | 17.500,00 |
| 15.05.2026 | 2,55 | 2,57 | 2,36 | 2,40 | -7,16% | 76.200,00 |
| 14.05.2026 | 2,73 | 2,73 | 2,53 | 2,58 | -4,97% | - |
| 13.05.2026 | 2,72 | 2,80 | 2,66 | 2,72 | 1,04% | - |
| 12.05.2026 | 2,62 | 2,72 | 2,50 | 2,69 | 2,95% | - |
| 11.05.2026 | 2,62 | 2,72 | 2,57 | 2,61 | 0,00% | - |
| 08.05.2026 | 2,51 | 2,63 | 2,45 | 2,61 | 4,39% | - |
| 07.05.2026 | 2,58 | 2,66 | 2,48 | 2,50 | -2,53% | - |
| 06.05.2026 | 2,36 | 2,61 | 2,32 | 2,57 | 8,58% | 156.000,00 |
| 05.05.2026 | 2,38 | 2,48 | 2,36 | 2,37 | -0,96% | 18.677,00 |
| 04.05.2026 | 2,43 | 2,47 | 2,39 | 2,39 | 0,63% | 22.100,00 |
| 30.04.2026 | 2,24 | 2,40 | 2,23 | 2,37 | 4,77% | - |
| 29.04.2026 | 2,34 | 2,34 | 2,24 | 2,27 | -3,53% | - |
| 28.04.2026 | 2,41 | 2,42 | 2,30 | 2,35 | -2,89% | - |
| 27.04.2026 | 2,38 | 2,45 | 2,33 | 2,42 | 2,15% | - |
| 24.04.2026 | 2,36 | 2,40 | 2,33 | 2,37 | 0,38% | - |
| 23.04.2026 | 2,40 | 2,45 | 2,32 | 2,36 | -1,13% | - |
| 22.04.2026 | 2,32 | 2,46 | 2,32 | 2,39 | 2,58% | - |
| 21.04.2026 | 2,44 | 2,45 | 2,32 | 2,33 | -4,71% | - |
| 20.04.2026 | 2,45 | 2,46 | 2,38 | 2,44 | 0,00% | - |
| 17.04.2026 | 2,41 | 2,49 | 2,40 | 2,44 | 4,27% | 54.000,00 |
| 16.04.2026 | 2,39 | 2,48 | 2,31 | 2,34 | -2,01% | - |
| 15.04.2026 | 2,53 | 2,55 | 2,34 | 2,39 | -4,40% | - |
| 14.04.2026 | 2,42 | 2,56 | 2,39 | 2,50 | 3,22% | - |
| 13.04.2026 | 2,35 | 2,49 | 2,25 | 2,42 | 3,42% | - |
| 10.04.2026 | 2,35 | 2,42 | 2,34 | 2,34 | -0,13% | - |
| 09.04.2026 | 2,31 | 2,42 | 2,28 | 2,34 | 1,52% | 70.000,00 |
| 08.04.2026 | 2,24 | 2,36 | 2,24 | 2,31 | 5,63% | - |
| 07.04.2026 | 2,36 | 2,39 | 2,14 | 2,19 | -1,13% | - |
| 02.04.2026 | 2,27 | 2,28 | 2,12 | 2,21 | -2,13% | - |
| 01.04.2026 | 2,19 | 2,30 | 2,17 | 2,26 | 3,34% | - |
| 31.03.2026 | 2,08 | 2,20 | 2,04 | 2,19 | 4,55% | 131.381,00 |
| 30.03.2026 | 2,08 | 2,17 | 2,04 | 2,09 | 0,48% | - |
| 27.03.2026 | 2,05 | 2,13 | 2,04 | 2,08 | 1,32% | - |
| 26.03.2026 | 2,16 | 2,16 | 2,05 | 2,05 | -4,82% | - |
| 25.03.2026 | 2,13 | 2,21 | 2,10 | 2,16 | 2,81% | - |
| 24.03.2026 | 2,10 | 2,11 | 2,03 | 2,10 | 0,48% | - |
| 23.03.2026 | 2,01 | 2,15 | 1,90 | 2,09 | 5,78% | - |
| 20.03.2026 | 2,04 | 2,06 | 1,97 | 1,97 | -2,52% | 20.350,00 |
| 19.03.2026 | 2,14 | 2,14 | 1,97 | 2,03 | -9,19% | 3.060,00 |
| 18.03.2026 | 2,37 | 2,39 | 2,21 | 2,23 | -5,91% | - |
| 17.03.2026 | 2,44 | 2,44 | 2,34 | 2,37 | -2,27% | - |
| 16.03.2026 | 2,43 | 2,50 | 2,36 | 2,43 | -0,21% | 12.000,00 |
| 13.03.2026 | 2,55 | 2,58 | 2,41 | 2,43 | -5,08% | - |
| 12.03.2026 | 2,65 | 2,69 | 2,50 | 2,56 | -3,40% | 960,00 |
| 11.03.2026 | 2,62 | 2,69 | 2,53 | 2,65 | 0,84% | - |
| 10.03.2026 | 2,46 | 2,66 | 2,42 | 2,63 | 7,27% | - |
| 09.03.2026 | 2,43 | 2,50 | 2,17 | 2,45 | 1,03% | 82.050,00 |
| 06.03.2026 | 2,52 | 2,54 | 2,41 | 2,43 | -3,69% | - |
| 05.03.2026 | 2,70 | 2,73 | 2,47 | 2,52 | -6,22% | 33.257,00 |
| 04.03.2026 | 2,61 | 2,72 | 2,58 | 2,69 | 3,15% | - |
| 03.03.2026 | 2,88 | 2,96 | 2,53 | 2,60 | -8,35% | 13.200,00 |
| 02.03.2026 | 2,95 | 3,13 | 2,78 | 2,84 | -2,30% | - |
| 27.02.2026 | 2,79 | 2,96 | 2,79 | 2,91 | 2,54% | 45.800,00 |
| 26.02.2026 | 2,82 | 2,86 | 2,66 | 2,84 | 1,91% | - |
| 25.02.2026 | 2,93 | 2,98 | 2,77 | 2,78 | -3,90% | - |
| 24.02.2026 | 2,75 | 2,94 | 2,65 | 2,90 | 5,85% | - |
| 23.02.2026 | 2,66 | 2,81 | 2,66 | 2,74 | 1,00% | 75.324,00 |
| 20.02.2026 | 2,73 | 2,77 | 2,68 | 2,71 | -0,62% | 460,00 |
| 19.02.2026 | 2,70 | 2,73 | 2,60 | 2,73 | 1,49% | - |
| 18.02.2026 | 2,61 | 2,78 | 2,53 | 2,69 | 3,47% | - |
| 17.02.2026 | 2,67 | 2,68 | 2,47 | 2,60 | -2,74% | - |
| 16.02.2026 | 2,66 | 2,67 | 2,66 | 2,67 | -0,26% | - |
| 13.02.2026 | 2,55 | 2,73 | 2,55 | 2,68 | 5,94% | - |
| 12.02.2026 | 2,69 | 2,74 | 2,53 | 2,53 | -7,78% | 10.500,00 |
| 11.02.2026 | 2,71 | 2,83 | 2,67 | 2,74 | 0,74% | 27.000,00 |
| 10.02.2026 | 2,79 | 2,83 | 2,67 | 2,72 | -3,21% | - |
| 09.02.2026 | 2,74 | 2,82 | 2,70 | 2,81 | 4,19% | 28.002,00 |
| 06.02.2026 | 2,58 | 2,73 | 2,53 | 2,70 | 7,46% | - |
| 05.02.2026 | 2,87 | 2,87 | 2,51 | 2,51 | -9,95% | 62.650,00 |
| 04.02.2026 | 3,10 | 3,22 | 2,74 | 2,79 | -10,31% | 17.183,00 |
| 03.02.2026 | 3,01 | 3,14 | 2,93 | 3,11 | 13,11% | 3.800,00 |