147,580$
-4,14%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 151,01 | 151,15 | 144,42 | 147,83 | -3,98% | 3.617,00 |
| 04.03.2026 | 155,00 | 155,05 | 151,06 | 153,95 | 1,72% | 1.986.986,00 |
| 03.03.2026 | 154,83 | 154,83 | 146,13 | 151,34 | -8,68% | 3.350.637,00 |
| 02.03.2026 | 163,65 | 165,76 | 159,35 | 165,72 | 1,26% | 2.613.860,00 |
| 27.02.2026 | 162,04 | 164,39 | 161,45 | 163,65 | 1,63% | 3.617,00 |
| 26.02.2026 | 156,20 | 161,50 | 154,33 | 161,02 | 2,28% | 1.709.928,00 |
| 25.02.2026 | 158,70 | 160,00 | 156,72 | 157,43 | 0,03% | 1.416.474,00 |
| 24.02.2026 | 153,96 | 158,38 | 151,55 | 157,38 | 0,98% | 1.583.616,00 |
| 23.02.2026 | 152,41 | 156,00 | 151,81 | 155,86 | 3,64% | 1.850.488,00 |
| 20.02.2026 | 145,59 | 150,61 | 143,82 | 150,38 | 3,47% | 2.040.897,00 |
| 19.02.2026 | 143,50 | 145,86 | 142,70 | 145,34 | 0,36% | 1.789.042,00 |
| 18.02.2026 | 145,10 | 146,77 | 143,65 | 144,82 | 1,75% | 1.885.919,00 |
| 17.02.2026 | 140,93 | 142,35 | 137,52 | 142,33 | -2,45% | 2.697.025,00 |
| 13.02.2026 | 142,00 | 146,40 | 140,91 | 145,90 | 4,84% | 1.369.530,00 |
| 12.02.2026 | 147,30 | 149,71 | 139,10 | 139,17 | -6,67% | 2.338.418,00 |
| 11.02.2026 | 149,34 | 150,50 | 144,87 | 149,11 | 3,12% | 2.596.433,00 |
| 10.02.2026 | 142,24 | 145,73 | 141,00 | 144,60 | 1,27% | 1.923.693,00 |
| 09.02.2026 | 138,25 | 142,80 | 138,04 | 142,78 | 5,00% | 2.537.638,00 |
| 06.02.2026 | 134,04 | 137,33 | 133,01 | 135,98 | 3,88% | 1.961.217,00 |
| 05.02.2026 | 135,34 | 138,87 | 130,69 | 130,90 | -6,65% | 3.488.984,00 |
| 04.02.2026 | 140,45 | 141,30 | 135,08 | 140,23 | 2,52% | 2.906.442,00 |
| 03.02.2026 | 140,77 | 141,00 | 133,64 | 136,78 | 3,46% | 3.397.846,00 |
| 02.02.2026 | 131,73 | 136,44 | 129,12 | 132,21 | 0,26% | 4.124.624,00 |
| 30.01.2026 | 142,41 | 143,92 | 130,33 | 131,87 | -13,64% | 6.378.780,00 |
| 29.01.2026 | 159,71 | 160,36 | 148,11 | 152,70 | -2,30% | 3.977.256,00 |
| 28.01.2026 | 152,99 | 156,36 | 150,73 | 156,30 | 4,63% | 3.528.340,00 |
| 27.01.2026 | 148,00 | 149,68 | 142,50 | 149,38 | 1,03% | 2.899.353,00 |
| 26.01.2026 | 152,12 | 154,70 | 147,41 | 147,86 | 1,16% | 4.047.326,00 |
| 23.01.2026 | 146,05 | 147,28 | 143,96 | 146,16 | 1,71% | 2.218.076,00 |
| 22.01.2026 | 137,89 | 145,08 | 137,88 | 143,70 | 4,43% | 2.212.779,00 |
| 21.01.2026 | 145,90 | 146,77 | 137,22 | 137,61 | -2,87% | 2.675.043,00 |
| 20.01.2026 | 140,00 | 142,49 | 138,93 | 141,68 | 4,68% | 3.541.364,00 |
| 16.01.2026 | 134,97 | 135,72 | 132,03 | 135,35 | -0,11% | 2.419.901,00 |
| 15.01.2026 | 131,63 | 135,52 | 130,86 | 135,50 | 1,77% | 1.619.838,00 |
| 14.01.2026 | 132,96 | 133,80 | 130,71 | 133,14 | 1,79% | 2.192.395,00 |
| 13.01.2026 | 130,22 | 131,92 | 128,86 | 130,80 | 1,85% | 1.667.402,00 |
| 12.01.2026 | 128,68 | 129,99 | 126,77 | 128,43 | 2,96% | 2.207.564,00 |
| 09.01.2026 | 124,75 | 126,54 | 123,62 | 124,74 | 0,78% | 1.890.448,00 |
| 08.01.2026 | 120,70 | 124,06 | 119,50 | 123,78 | 0,64% | 1.254.344,00 |
| 07.01.2026 | 121,92 | 123,59 | 119,35 | 122,99 | -2,01% | 1.780.408,00 |
| 06.01.2026 | 122,83 | 126,18 | 121,77 | 125,51 | 3,74% | 1.828.687,00 |
| 05.01.2026 | 119,79 | 125,62 | 119,65 | 120,99 | 2,65% | 2.212.117,00 |