1,430€
-6,66%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 1,54 | 1,56 | 1,52 | 1,52 | -1,23% | - |
| 29.10.2026 | 1,61 | 1,64 | 1,53 | 1,54 | -4,29% | 141.950,00 |
| 28.10.2026 | 1,58 | 1,61 | 1,55 | 1,61 | 1,90% | 39.250,00 |
| 27.10.2026 | 1,54 | 1,58 | 1,46 | 1,58 | 2,46% | - |
| 26.10.2026 | 1,51 | 1,55 | 1,49 | 1,54 | 1,72% | - |
| 23.10.2026 | 1,54 | 1,55 | 1,50 | 1,52 | -0,92% | - |
| 22.10.2026 | 1,61 | 1,65 | 1,51 | 1,53 | -4,49% | - |
| 21.10.2026 | 1,60 | 1,65 | 1,58 | 1,60 | -0,31% | - |
| 20.10.2026 | 1,60 | 1,65 | 1,57 | 1,61 | 0,82% | - |
| 19.10.2026 | 1,62 | 1,65 | 1,57 | 1,59 | -1,91% | 6.000,00 |
| 16.10.2026 | 1,63 | 1,67 | 1,60 | 1,63 | -0,18% | 28.600,00 |
| 15.10.2026 | 1,61 | 1,64 | 1,58 | 1,63 | 0,12% | - |
| 14.10.2026 | 1,74 | 1,77 | 1,59 | 1,63 | -5,19% | 37.300,00 |
| 13.10.2026 | 1,84 | 1,86 | 1,71 | 1,72 | -6,89% | 20.000,00 |
| 12.10.2026 | 1,90 | 1,90 | 1,83 | 1,84 | -1,44% | - |
| 09.10.2026 | 1,83 | 1,89 | 1,83 | 1,87 | 1,85% | - |
| 08.10.2026 | 1,85 | 1,87 | 1,82 | 1,84 | -1,29% | 125.000,00 |
| 07.10.2026 | 1,93 | 1,94 | 1,85 | 1,86 | -3,43% | - |
| 06.10.2026 | 1,93 | 1,96 | 1,87 | 1,93 | -1,08% | 185.000,00 |
| 05.10.2026 | 1,95 | 1,98 | 1,90 | 1,95 | 0,78% | - |
| 02.10.2026 | 1,91 | 1,97 | 1,89 | 1,93 | 0,21% | - |
| 01.10.2026 | 1,95 | 1,98 | 1,90 | 1,93 | -0,67% | - |
| 30.09.2026 | 1,96 | 2,01 | 1,94 | 1,94 | -1,02% | - |
| 29.09.2026 | 2,00 | 2,04 | 1,93 | 1,96 | -0,31% | - |
| 28.09.2026 | 2,00 | 2,03 | 1,93 | 1,97 | -3,63% | 84.500,00 |
| 25.09.2026 | 2,07 | 2,10 | 2,02 | 2,04 | -0,97% | - |
| 24.09.2026 | 2,10 | 2,12 | 2,04 | 2,06 | -2,51% | - |
| 23.09.2026 | 2,25 | 2,27 | 2,08 | 2,11 | -4,17% | 5.500,00 |
| 22.09.2026 | 2,07 | 2,21 | 2,07 | 2,21 | 6,37% | - |
| 21.09.2026 | 2,11 | 2,13 | 2,06 | 2,07 | -1,89% | - |
| 18.09.2026 | 2,10 | 2,21 | 2,06 | 2,11 | 1,59% | - |
| 17.09.2026 | 1,96 | 2,11 | 1,94 | 2,08 | 5,96% | - |
| 16.09.2026 | 1,98 | 2,07 | 1,92 | 1,96 | 0,00% | - |
| 15.09.2026 | 2,02 | 2,08 | 1,92 | 1,96 | -2,00% | 16.100,00 |
| 14.09.2026 | 2,09 | 2,12 | 1,94 | 2,00 | -3,93% | 50.100,00 |
| 11.09.2026 | 2,08 | 2,13 | 2,08 | 2,09 | 0,58% | - |
| 10.09.2026 | 2,20 | 2,20 | 2,07 | 2,07 | -5,99% | 123.150,00 |
| 09.09.2026 | 2,15 | 2,22 | 2,13 | 2,21 | 2,80% | - |
| 08.09.2026 | 2,08 | 2,23 | 2,06 | 2,15 | 4,13% | - |
| 07.09.2026 | 2,07 | 2,07 | 2,04 | 2,06 | -0,15% | - |
| 04.09.2026 | 2,07 | 2,11 | 2,02 | 2,06 | 1,13% | - |
| 03.09.2026 | 2,10 | 2,14 | 2,01 | 2,04 | -2,39% | 102.520,00 |
| 02.09.2026 | 2,05 | 2,14 | 2,03 | 2,09 | 1,80% | 3.200,00 |
| 01.09.2026 | 2,16 | 2,19 | 2,05 | 2,05 | -5,17% | - |
| 31.08.2026 | 2,17 | 2,21 | 2,14 | 2,17 | -0,92% | 100.405,00 |
| 28.08.2026 | 2,20 | 2,26 | 2,17 | 2,19 | -1,27% | - |
| 27.08.2026 | 2,21 | 2,26 | 2,18 | 2,21 | 0,36% | 6.150,00 |
| 26.08.2026 | 2,25 | 2,29 | 2,21 | 2,21 | -1,47% | 19.750,00 |
| 25.08.2026 | 2,20 | 2,25 | 2,16 | 2,24 | 2,66% | 13.500,00 |
| 24.08.2026 | 2,14 | 2,21 | 2,14 | 2,18 | 0,32% | - |
| 21.08.2026 | 2,10 | 2,20 | 2,04 | 2,17 | 3,72% | 38.250,00 |
| 20.08.2026 | 2,16 | 2,16 | 2,08 | 2,10 | -1,41% | 60.060,00 |
| 19.08.2026 | 2,04 | 2,16 | 2,01 | 2,13 | 3,91% | 125.000,00 |
| 18.08.2026 | 2,10 | 2,10 | 2,02 | 2,05 | -2,85% | - |
| 17.08.2026 | 2,07 | 2,16 | 2,05 | 2,11 | 0,96% | - |
| 14.08.2026 | 2,07 | 2,13 | 2,07 | 2,09 | 0,72% | - |
| 13.08.2026 | 2,08 | 2,17 | 2,05 | 2,07 | -0,96% | 98.000,00 |
| 12.08.2026 | 2,12 | 2,21 | 2,08 | 2,09 | -0,62% | 18.000,00 |
| 11.08.2026 | 2,13 | 2,19 | 2,10 | 2,10 | -1,50% | 64.450,00 |
| 10.08.2026 | 2,09 | 2,15 | 2,08 | 2,14 | 2,64% | - |
| 07.08.2026 | 2,02 | 2,18 | 2,02 | 2,08 | 3,64% | 48.000,00 |
| 06.08.2026 | 2,01 | 2,09 | 1,99 | 2,01 | -0,30% | 69.000,00 |
| 05.08.2026 | 1,92 | 2,03 | 1,91 | 2,01 | 4,73% | 28.800,00 |
| 04.08.2026 | 1,83 | 1,94 | 1,82 | 1,92 | 7,02% | - |
| 03.08.2026 | 1,77 | 1,80 | 1,75 | 1,80 | 1,24% | - |
| 31.07.2026 | 1,83 | 1,85 | 1,76 | 1,77 | -2,31% | - |
| 30.07.2026 | 1,78 | 1,84 | 1,76 | 1,82 | 2,71% | - |
| 29.07.2026 | 1,80 | 1,83 | 1,76 | 1,77 | -2,10% | 19.000,00 |
| 28.07.2026 | 1,90 | 1,91 | 1,77 | 1,81 | -3,83% | - |
| 27.07.2026 | 1,91 | 1,94 | 1,83 | 1,88 | -1,52% | 207.000,00 |
| 24.07.2026 | 1,89 | 1,94 | 1,86 | 1,91 | 1,22% | - |
| 23.07.2026 | 1,92 | 2,01 | 1,88 | 1,88 | -4,32% | 38.712,00 |
| 22.07.2026 | 1,95 | 2,02 | 1,92 | 1,97 | 1,76% | 96.200,00 |
| 21.07.2026 | 1,90 | 1,97 | 1,89 | 1,94 | 2,93% | 145.000,00 |
| 20.07.2026 | 1,86 | 1,92 | 1,80 | 1,88 | 2,79% | 93.000,00 |
| 17.07.2026 | 1,81 | 1,86 | 1,75 | 1,83 | 2,29% | - |
| 16.07.2026 | 1,86 | 1,89 | 1,77 | 1,79 | -5,80% | 62.300,00 |
| 15.07.2026 | 1,94 | 1,99 | 1,86 | 1,90 | -1,71% | - |
| 14.07.2026 | 1,88 | 1,97 | 1,87 | 1,93 | 2,60% | - |
| 13.07.2026 | 1,94 | 1,95 | 1,86 | 1,88 | -3,44% | - |
| 10.07.2026 | 1,92 | 1,96 | 1,91 | 1,95 | 0,98% | 4.400,00 |
| 09.07.2026 | 1,87 | 1,99 | 1,87 | 1,93 | 3,65% | - |
| 08.07.2026 | 1,88 | 1,89 | 1,81 | 1,86 | -0,64% | - |
| 07.07.2026 | 1,99 | 2,05 | 1,86 | 1,87 | -6,25% | 184.000,00 |
| 06.07.2026 | 2,05 | 2,07 | 1,97 | 2,00 | -2,15% | 11.000,00 |
| 03.07.2026 | 2,01 | 2,09 | 2,01 | 2,04 | 2,56% | 4.880,00 |
| 02.07.2026 | 1,96 | 2,07 | 1,95 | 1,99 | 0,91% | 47.128,00 |
| 01.07.2026 | 1,96 | 2,04 | 1,96 | 1,97 | -0,45% | - |
| 30.06.2026 | 1,95 | 2,00 | 1,94 | 1,98 | 2,32% | 550,00 |
| 29.06.2026 | 2,02 | 2,02 | 1,89 | 1,94 | 1,04% | 53.565,00 |
| 26.06.2026 | 1,91 | 1,98 | 1,88 | 1,92 | 1,75% | - |
| 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 |