Wheaton Precious Metals Corp.
[WKN: A2DRBP | ISIN: CA9628791027]
Aktienkurse
68,070$ -2,69%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid: Ask:

Aktienkurse zur Wheaton Precious Metals Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.02.2025 69,50 69,50 67,99 68,05 -2,72% 1.803.874,00
20.02.2025 69,61 70,31 69,12 69,95 0,73% 1.616.659,00
19.02.2025 68,70 69,66 67,55 69,44 1,05% 1.710.893,00
18.02.2025 68,46 69,01 67,90 68,72 1,81% 1.137.073,00
14.02.2025 69,50 69,58 67,31 67,50 -2,54% 1.436.028,00
13.02.2025 68,36 69,49 67,43 69,26 1,39% 1.899.041,00
12.02.2025 66,50 68,36 66,44 68,31 2,26% 1.434.528,00
11.02.2025 67,13 67,37 66,62 66,80 -1,29% 1.198.972,00
10.02.2025 67,59 68,09 66,69 67,67 2,24% 1.467.048,00
07.02.2025 67,25 67,90 66,01 66,19 -1,02% 1.314.553,00
06.02.2025 66,04 67,00 65,50 66,87 1,41% 2.006.805,00
05.02.2025 64,77 67,00 64,73 65,94 3,00% 2.210.202,00
04.02.2025 63,75 64,59 63,20 64,02 0,72% 1.233.185,00
03.02.2025 62,20 63,89 62,01 63,56 1,74% 1.567.052,00
31.01.2025 63,17 63,75 62,02 62,47 -1,03% 1.271.571,00
30.01.2025 61,81 63,42 61,22 63,12 4,43% 1.669.401,00
29.01.2025 60,37 61,31 60,15 60,44 0,12% 1.069.006,00
28.01.2025 59,64 60,43 58,96 60,37 1,96% 1.331.769,00
27.01.2025 59,22 59,36 58,31 59,21 -1,32% 1.339.353,00
24.01.2025 60,07 60,39 59,57 60,00 1,78% 1.719.382,00
23.01.2025 58,52 58,99 57,84 58,95 -0,03% 1.043.056,00
22.01.2025 59,80 59,89 58,72 58,97 -0,82% 836.490,00
21.01.2025 58,22 60,22 58,21 59,46 2,93% 1.042.136,00
17.01.2025 57,08 58,11 56,70 57,77 0,50% 874.655,00
16.01.2025 58,26 58,82 57,41 57,48 -1,14% 1.270.484,00
15.01.2025 57,79 58,17 56,43 58,14 2,16% 1.854.388,00
14.01.2025 56,09 57,45 55,88 56,91 2,08% 1.485.818,00
13.01.2025 56,49 56,55 55,51 55,75 -2,48% 1.519.653,00
10.01.2025 58,60 59,01 56,92 57,17 -1,11% 2.019.969,00
08.01.2025 56,72 58,31 56,66 57,81 1,71% 1.640.862,00
07.01.2025 57,60 58,39 56,55 56,84 0,71% 1.210.423,00
06.01.2025 57,86 58,15 56,39 56,44 -1,91% 885.029,00
03.01.2025 58,19 58,26 57,49 57,54 -0,91% 1.180.286,00
02.01.2025 57,16 58,31 57,15 58,07 3,25% 2.092.121,00
31.12.2024 55,98 56,51 55,83 56,24 0,29% 969.143,00
30.12.2024 56,50 56,55 55,47 56,08 -1,72% 1.045.005,00
27.12.2024 56,62 57,26 56,50 57,06 -0,59% 626.603,00
26.12.2024 57,37 57,85 56,91 57,40 0,05% 501.742,00
24.12.2024 57,35 57,60 56,91 57,37 0,10% 372.755,00
23.12.2024 56,90 57,53 56,32 57,31 0,35% 933.350,00
20.12.2024 57,40 58,10 57,00 57,11 0,37% 3.370.366,00
19.12.2024 57,28 58,28 56,71 56,90 -0,56% 1.238.729,00
18.12.2024 59,44 59,80 57,06 57,22 -4,25% 1.372.215,00
17.12.2024 59,40 60,08 59,06 59,76 -0,43% 1.253.938,00
16.12.2024 60,70 61,04 59,95 60,02 -0,89% 1.295.396,00
13.12.2024 60,77 61,41 60,15 60,56 -1,37% 1.418.596,00
12.12.2024 62,81 63,00 61,32 61,40 -4,14% 1.579.218,00
11.12.2024 61,97 64,07 61,91 64,05 3,67% 1.015.552,00
10.12.2024 62,78 63,10 61,54 61,78 -0,64% 913.946,00
09.12.2024 62,90 64,30 62,11 62,18 1,39% 1.970.048,00
06.12.2024 63,20 63,20 61,19 61,33 -2,54% 1.062.204,00
05.12.2024 63,10 63,65 62,02 62,93 -0,05% 1.365.951,00
04.12.2024 62,92 63,68 62,73 62,96 -0,22% 742.899,00
03.12.2024 62,35 63,60 62,00 63,10 2,64% 1.025.214,00
02.12.2024 61,80 62,01 61,17 61,48 -1,36% 975.172,00
29.11.2024 62,14 62,65 61,94 62,33 0,96% 356.729,00
27.11.2024 62,56 62,77 61,40 61,74 -0,53% 900.782,00
26.11.2024 61,11 62,11 60,77 62,07 1,85% 1.192.746,00
25.11.2024 62,00 62,65 60,83 60,94 -4,50% 3.550.384,00
22.11.2024 63,64 64,07 63,26 63,81 0,52% 5.675.630,00
21.11.2024 63,47 63,52 62,85 63,48 0,83% 1.093.657,00
20.11.2024 62,58 63,14 62,32 62,96 0,59% 1.138.892,00
19.11.2024 61,61 62,63 61,05 62,59 2,78% 1.712.646,00
18.11.2024 60,00 60,96 59,92 60,90 3,80% 1.820.251,00
15.11.2024 59,34 59,84 58,40 58,67 -1,11% 1.372.451,00
14.11.2024 58,30 60,08 58,28 59,33 0,49% 1.774.719,00
13.11.2024 60,05 60,32 59,04 59,04 -1,09% 1.324.205,00
12.11.2024 60,19 60,89 59,48 59,69 -2,10% 1.642.079,00
11.11.2024 62,58 63,45 60,28 60,97 -5,94% 2.341.938,00
08.11.2024 64,22 66,10 63,50 64,82 0,64% 2.440.415,00
07.11.2024 63,66 64,56 63,01 64,41 2,65% 2.013.134,00
06.11.2024 62,42 63,35 61,19 62,75 -4,30% 2.889.218,00
05.11.2024 65,28 65,70 64,76 65,57 1,08% 1.022.790,00
04.11.2024 65,28 65,55 64,43 64,87 -0,40% 993.386,00
01.11.2024 66,40 66,42 65,11 65,13 -1,33% 1.266.217,00
31.10.2024 66,64 66,90 64,95 66,01 -2,28% 4.830.837,00
30.10.2024 67,70 67,90 66,06 67,55 -0,44% 2.010.591,00
29.10.2024 66,97 67,87 66,64 67,85 2,11% 1.501.161,00
28.10.2024 65,81 66,60 65,64 66,45 0,48% 1.031.950,00
25.10.2024 66,57 67,09 66,10 66,13 -1,47% 1.261.257,00
24.10.2024 67,69 67,80 65,46 67,12 -0,46% 1.652.979,00
23.10.2024 67,36 68,00 66,80 67,43 -1,61% 1.302.977,00
22.10.2024 67,70 68,64 67,31 68,53 2,45% 1.515.907,00
21.10.2024 67,55 68,29 66,75 66,89 0,60% 1.962.294,00
18.10.2024 64,31 66,75 63,97 66,49 4,58% 2.068.677,00
17.10.2024 63,27 63,93 62,83 63,58 1,34% 1.426.046,00
16.10.2024 62,37 62,94 61,56 62,74 1,59% 1.970.406,00
15.10.2024 60,63 61,79 60,51 61,76 1,40% 1.281.129,00
14.10.2024 60,43 60,92 60,07 60,91 0,33% 938.419,00
11.10.2024 61,41 61,97 60,52 60,71 -0,41% 1.858.988,00
10.10.2024 60,31 61,00 59,60 60,96 2,47% 1.986.625,00
09.10.2024 59,41 59,71 58,73 59,49 -0,34% 1.549.047,00
08.10.2024 59,00 59,73 58,73 59,69 0,10% 1.069.605,00
07.10.2024 60,14 60,14 59,07 59,63 -1,13% 922.364,00
04.10.2024 60,37 61,05 59,93 60,31 -0,63% 1.320.342,00
03.10.2024 61,14 61,19 59,86 60,69 -1,54% 1.282.432,00
02.10.2024 61,31 61,96 60,64 61,64 0,74% 1.564.911,00
01.10.2024 61,78 61,82 60,42 61,19 0,18% 1.466.109,00
30.09.2024 61,95 62,26 60,41 61,08 -2,19% 1.686.160,00
27.09.2024 64,06 64,22 62,33 62,45 -2,76% 1.666.899,00