58,300$
-0,75%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 59,19 | 59,38 | 58,19 | 58,30 | -0,75% | 1.395.818,00 |
| 25.07.2024 | 58,31 | 59,38 | 57,90 | 58,74 | -2,00% | 1.459.564,00 |
| 24.07.2024 | 60,74 | 61,43 | 59,92 | 59,94 | -0,66% | 1.446.341,00 |
| 23.07.2024 | 60,01 | 60,60 | 59,69 | 60,34 | 0,57% | 808.669,00 |
| 22.07.2024 | 59,56 | 60,40 | 59,38 | 60,00 | -0,07% | 668.139,00 |
| 19.07.2024 | 59,60 | 60,79 | 59,00 | 60,04 | -1,48% | 900.384,00 |
| 18.07.2024 | 61,50 | 61,73 | 60,28 | 60,94 | -0,67% | 1.180.231,00 |
| 17.07.2024 | 62,20 | 63,06 | 61,23 | 61,35 | -1,30% | 1.632.980,00 |
| 16.07.2024 | 59,97 | 62,19 | 59,45 | 62,16 | 4,49% | 2.588.379,00 |
| 15.07.2024 | 59,73 | 60,03 | 58,86 | 59,49 | -0,17% | 1.079.296,00 |
| 12.07.2024 | 58,82 | 59,75 | 58,70 | 59,59 | 0,51% | 1.012.135,00 |
| 11.07.2024 | 59,60 | 59,67 | 58,03 | 59,29 | 1,65% | 1.832.952,00 |
| 10.07.2024 | 56,78 | 58,38 | 56,54 | 58,33 | 4,03% | 1.653.407,00 |
| 09.07.2024 | 56,22 | 56,44 | 55,66 | 56,07 | -0,14% | 741.826,00 |
| 08.07.2024 | 55,55 | 56,17 | 55,19 | 56,15 | 0,61% | 2.476.756,00 |
| 05.07.2024 | 55,66 | 56,34 | 55,20 | 55,81 | 2,37% | 1.216.667,00 |
| 03.07.2024 | 53,26 | 54,90 | 53,26 | 54,52 | 3,63% | 723.646,00 |
| 02.07.2024 | 52,39 | 53,24 | 52,12 | 52,61 | 1,10% | 1.152.820,00 |
| 01.07.2024 | 52,50 | 52,94 | 51,96 | 52,04 | -0,72% | 651.058,00 |
| 28.06.2024 | 53,28 | 53,37 | 51,98 | 52,42 | -1,06% | 942.035,00 |
| 27.06.2024 | 53,35 | 53,46 | 52,70 | 52,98 | 0,25% | 754.821,00 |
| 26.06.2024 | 52,75 | 53,45 | 52,45 | 52,85 | -0,83% | 1.112.793,00 |
| 25.06.2024 | 53,12 | 53,49 | 52,83 | 53,29 | -0,04% | 781.144,00 |
| 24.06.2024 | 53,37 | 53,73 | 53,01 | 53,31 | 0,57% | 637.920,00 |
| 21.06.2024 | 53,88 | 54,00 | 52,34 | 53,01 | -1,60% | 4.251.183,00 |
| 20.06.2024 | 53,04 | 54,59 | 53,04 | 53,87 | 2,24% | 1.122.465,00 |
| 18.06.2024 | 52,56 | 53,15 | 52,31 | 52,69 | 0,00% | 1.272.261,00 |
| 17.06.2024 | 52,59 | 52,97 | 52,18 | 52,69 | -0,47% | 1.125.071,00 |
| 14.06.2024 | 53,36 | 53,38 | 52,28 | 52,94 | 0,11% | 965.840,00 |
| 13.06.2024 | 53,16 | 53,71 | 52,50 | 52,88 | -1,20% | 694.207,00 |
| 12.06.2024 | 54,52 | 54,56 | 53,16 | 53,52 | 0,36% | 1.042.225,00 |
| 11.06.2024 | 53,24 | 53,38 | 52,61 | 53,33 | -0,89% | 934.841,00 |
| 10.06.2024 | 52,83 | 53,91 | 52,83 | 53,81 | 2,32% | 1.303.432,00 |
| 07.06.2024 | 53,80 | 54,14 | 52,36 | 52,59 | -5,40% | 2.449.319,00 |
| 06.06.2024 | 53,61 | 55,65 | 53,57 | 55,59 | 3,60% | 1.099.515,00 |
| 05.06.2024 | 53,15 | 53,94 | 52,71 | 53,66 | 1,65% | 1.571.684,00 |
| 04.06.2024 | 54,41 | 54,41 | 52,23 | 52,79 | -4,16% | 2.113.381,00 |
| 03.06.2024 | 55,32 | 55,73 | 54,64 | 55,08 | -0,05% | 1.410.857,00 |
| 31.05.2024 | 56,38 | 57,02 | 54,69 | 55,11 | -1,89% | 3.439.946,00 |
| 30.05.2024 | 55,95 | 56,90 | 55,95 | 56,17 | 0,34% | 1.090.349,00 |
| 29.05.2024 | 56,92 | 57,14 | 55,89 | 55,98 | -2,58% | 1.086.493,00 |
| 28.05.2024 | 57,36 | 57,53 | 56,78 | 57,46 | 1,86% | 1.072.774,00 |
| 24.05.2024 | 56,15 | 56,51 | 55,71 | 56,41 | 1,31% | 1.017.762,00 |
| 23.05.2024 | 56,62 | 57,07 | 55,38 | 55,68 | -1,64% | 1.514.477,00 |
| 22.05.2024 | 57,51 | 57,68 | 56,02 | 56,61 | -2,09% | 1.744.944,00 |
| 21.05.2024 | 57,34 | 57,85 | 56,98 | 57,82 | 0,07% | 1.159.335,00 |
| 20.05.2024 | 57,00 | 57,87 | 56,18 | 57,78 | 1,35% | 1.759.629,00 |
| 17.05.2024 | 56,50 | 57,06 | 56,09 | 57,01 | 2,11% | 1.778.346,00 |
| 16.05.2024 | 55,81 | 56,37 | 55,24 | 55,83 | -0,16% | 1.179.540,00 |
| 15.05.2024 | 56,00 | 56,42 | 54,72 | 55,92 | 1,01% | 1.809.457,00 |
| 14.05.2024 | 54,88 | 55,40 | 54,67 | 55,36 | 1,45% | 1.464.987,00 |
| 13.05.2024 | 54,81 | 54,99 | 54,09 | 54,57 | -0,67% | 1.289.283,00 |
| 10.05.2024 | 57,00 | 57,33 | 54,32 | 54,94 | -1,51% | 2.600.076,00 |
| 09.05.2024 | 54,82 | 56,01 | 54,67 | 55,78 | 2,61% | 2.050.076,00 |
| 08.05.2024 | 53,17 | 54,47 | 53,17 | 54,36 | 0,95% | 1.053.698,00 |
| 07.05.2024 | 53,59 | 53,93 | 53,44 | 53,85 | 0,15% | 875.055,00 |
| 06.05.2024 | 53,77 | 54,09 | 53,20 | 53,77 | 2,05% | 1.116.314,00 |
| 03.05.2024 | 53,54 | 53,70 | 52,02 | 52,69 | -0,64% | 1.788.139,00 |
| 02.05.2024 | 52,46 | 53,30 | 52,20 | 53,03 | 0,11% | 1.118.245,00 |
| 01.05.2024 | 52,53 | 53,91 | 52,27 | 52,97 | 1,59% | 1.647.020,00 |
| 30.04.2024 | 52,00 | 52,72 | 51,80 | 52,14 | -2,65% | 2.010.079,00 |
| 29.04.2024 | 54,13 | 54,31 | 52,60 | 53,56 | -0,81% | 2.045.055,00 |
| 26.04.2024 | 54,25 | 54,45 | 53,23 | 54,00 | 0,50% | 1.500.584,00 |
| 25.04.2024 | 52,22 | 54,00 | 51,42 | 53,73 | 2,23% | 2.541.678,00 |
| 24.04.2024 | 52,25 | 52,73 | 51,73 | 52,56 | 0,15% | 1.620.603,00 |
| 23.04.2024 | 51,11 | 52,50 | 50,95 | 52,48 | 1,86% | 1.561.909,00 |
| 22.04.2024 | 51,21 | 52,14 | 50,91 | 51,52 | -2,15% | 2.336.583,00 |
| 19.04.2024 | 52,62 | 53,14 | 52,38 | 52,65 | -0,08% | 1.921.788,00 |
| 18.04.2024 | 53,05 | 53,30 | 52,15 | 52,69 | 0,04% | 1.774.798,00 |
| 17.04.2024 | 51,47 | 53,29 | 51,43 | 52,67 | 2,75% | 2.744.380,00 |
| 16.04.2024 | 50,10 | 51,57 | 49,71 | 51,26 | 0,08% | 2.113.316,00 |
| 15.04.2024 | 52,25 | 52,52 | 50,52 | 51,22 | -1,12% | 2.142.380,00 |
| 12.04.2024 | 53,27 | 54,30 | 51,40 | 51,80 | -1,56% | 3.833.332,00 |
| 11.04.2024 | 51,83 | 53,02 | 51,20 | 52,62 | 2,55% | 2.854.631,00 |
| 10.04.2024 | 49,80 | 51,43 | 49,43 | 51,31 | 0,61% | 2.739.272,00 |
| 09.04.2024 | 51,00 | 51,46 | 50,49 | 51,00 | 1,88% | 2.761.848,00 |
| 08.04.2024 | 50,95 | 51,10 | 49,41 | 50,06 | -1,01% | 2.309.562,00 |
| 05.04.2024 | 50,20 | 51,09 | 49,56 | 50,57 | 1,08% | 1.946.650,00 |
| 04.04.2024 | 50,75 | 50,95 | 49,74 | 50,03 | -2,07% | 2.672.435,00 |
| 03.04.2024 | 49,16 | 51,35 | 49,11 | 51,09 | 3,88% | 2.888.480,00 |
| 02.04.2024 | 48,03 | 49,25 | 48,00 | 49,18 | 2,91% | 5.655.158,00 |
| 01.04.2024 | 48,30 | 48,30 | 47,02 | 47,79 | 1,40% | 1.391.845,00 |
| 28.03.2024 | 46,70 | 47,45 | 46,50 | 47,13 | 1,86% | 1.586.438,00 |
| 27.03.2024 | 44,60 | 46,29 | 44,57 | 46,27 | 3,63% | 1.285.339,00 |
| 26.03.2024 | 45,52 | 45,55 | 44,62 | 44,65 | -0,58% | 1.068.772,00 |
| 25.03.2024 | 45,00 | 45,60 | 44,91 | 44,91 | 0,04% | 1.033.128,00 |
| 22.03.2024 | 45,15 | 45,49 | 44,86 | 44,89 | -1,10% | 992.815,00 |
| 21.03.2024 | 46,23 | 46,88 | 45,26 | 45,39 | 0,55% | 2.411.914,00 |
| 20.03.2024 | 43,25 | 45,41 | 43,18 | 45,14 | 4,11% | 2.019.280,00 |
| 19.03.2024 | 43,75 | 44,00 | 43,24 | 43,36 | -1,81% | 1.462.482,00 |
| 18.03.2024 | 44,66 | 44,70 | 44,04 | 44,16 | -0,59% | 1.825.412,00 |
| 15.03.2024 | 45,45 | 45,60 | 44,20 | 44,42 | -1,33% | 3.437.096,00 |
| 14.03.2024 | 45,06 | 45,55 | 44,71 | 45,02 | -1,25% | 1.714.193,00 |
| 13.03.2024 | 44,76 | 46,00 | 44,76 | 45,59 | 2,13% | 1.589.772,00 |
| 12.03.2024 | 44,09 | 44,75 | 43,88 | 44,64 | -0,67% | 1.956.486,00 |
| 11.03.2024 | 44,80 | 45,16 | 44,40 | 44,94 | 0,51% | 1.622.606,00 |
| 08.03.2024 | 44,68 | 45,17 | 44,29 | 44,71 | 1,04% | 2.240.524,00 |
| 07.03.2024 | 44,30 | 44,89 | 44,03 | 44,25 | 0,94% | 1.952.388,00 |
| 06.03.2024 | 43,37 | 44,20 | 43,11 | 43,84 | 2,62% | 3.083.454,00 |
| 05.03.2024 | 43,32 | 43,47 | 42,52 | 42,72 | -0,09% | 2.205.499,00 |