128,710$
-1,20%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 126,50 | 129,29 | 126,50 | 128,64 | -1,25% | 55.355,00 |
| 26.05.2026 | 129,40 | 131,72 | 128,55 | 130,27 | 2,96% | 1.289.113,00 |
| 22.05.2026 | 127,24 | 127,79 | 124,43 | 126,53 | -0,56% | 1.038.272,00 |
| 21.05.2026 | 124,84 | 129,69 | 124,23 | 127,24 | 0,06% | 1.128.186,00 |
| 20.05.2026 | 125,30 | 127,99 | 123,00 | 127,16 | 2,43% | 1.096.106,00 |
| 19.05.2026 | 126,83 | 127,15 | 123,64 | 124,14 | -4,13% | 1.832.226,00 |
| 18.05.2026 | 131,66 | 133,50 | 128,09 | 129,49 | -0,71% | 1.396.217,00 |
| 15.05.2026 | 132,45 | 133,04 | 128,00 | 130,41 | -6,36% | 3.572.261,00 |
| 14.05.2026 | 141,70 | 142,07 | 138,05 | 139,26 | -2,08% | 2.347.958,00 |
| 13.05.2026 | 141,19 | 144,08 | 139,40 | 142,22 | -0,36% | 1.512.741,00 |
| 12.05.2026 | 141,12 | 144,19 | 136,99 | 142,73 | -0,74% | 1.434.988,00 |
| 11.05.2026 | 140,00 | 145,61 | 139,81 | 143,80 | 3,56% | 2.718.623,00 |
| 08.05.2026 | 131,50 | 139,46 | 131,50 | 138,85 | 5,54% | 2.978.975,00 |
| 07.05.2026 | 138,50 | 139,94 | 131,05 | 131,56 | -2,24% | 3.133.581,00 |
| 06.05.2026 | 131,75 | 134,67 | 130,70 | 134,57 | 7,45% | 2.711.310,00 |
| 05.05.2026 | 126,38 | 127,35 | 124,80 | 125,24 | 0,89% | 1.619.250,00 |
| 04.05.2026 | 124,66 | 125,91 | 123,74 | 124,14 | -1,35% | 1.277.256,00 |
| 01.05.2026 | 126,06 | 127,60 | 124,86 | 125,84 | -0,49% | 1.749.287,00 |
| 30.04.2026 | 129,55 | 129,65 | 125,28 | 126,46 | 1,26% | 2.972.115,00 |
| 29.04.2026 | 127,32 | 128,45 | 124,08 | 124,89 | -3,51% | 2.633.392,00 |
| 28.04.2026 | 132,84 | 133,27 | 128,87 | 129,43 | -5,19% | 2.335.842,00 |
| 27.04.2026 | 137,81 | 138,63 | 136,16 | 136,51 | -2,10% | 1.300.986,00 |
| 24.04.2026 | 143,29 | 143,29 | 139,05 | 139,44 | -1,49% | 1.663.702,00 |
| 23.04.2026 | 142,69 | 144,50 | 138,84 | 141,55 | -2,19% | 1.961.173,00 |
| 22.04.2026 | 144,61 | 146,58 | 143,23 | 144,72 | 2,05% | 2.144.449,00 |
| 21.04.2026 | 148,22 | 149,34 | 141,05 | 141,81 | -4,96% | 2.630.988,00 |
| 20.04.2026 | 150,03 | 151,31 | 147,67 | 149,21 | -2,08% | 1.949.838,00 |
| 17.04.2026 | 147,61 | 154,17 | 147,18 | 152,38 | 5,29% | 2.695.158,00 |
| 16.04.2026 | 148,07 | 149,30 | 144,36 | 144,72 | -1,96% | 2.362.339,00 |
| 15.04.2026 | 146,41 | 149,27 | 144,55 | 147,61 | -0,05% | 1.788.826,00 |
| 14.04.2026 | 146,25 | 149,28 | 145,90 | 147,69 | 1,97% | 2.151.663,00 |
| 13.04.2026 | 142,73 | 146,00 | 142,60 | 144,83 | -0,01% | 1.397.317,00 |
| 10.04.2026 | 142,12 | 145,31 | 142,12 | 144,84 | 2,80% | 1.788.518,00 |
| 09.04.2026 | 139,91 | 143,45 | 139,23 | 140,89 | 0,54% | 1.662.281,00 |
| 08.04.2026 | 142,31 | 143,50 | 138,21 | 140,14 | 3,07% | 2.490.786,00 |
| 07.04.2026 | 134,62 | 136,17 | 131,26 | 135,97 | 1,40% | 1.648.885,00 |
| 06.04.2026 | 134,70 | 136,15 | 133,33 | 134,09 | -1,08% | 1.390.280,00 |
| 02.04.2026 | 130,18 | 137,38 | 129,23 | 135,56 | -0,91% | 1.991.939,00 |
| 01.04.2026 | 134,63 | 138,42 | 132,96 | 136,80 | 4,42% | 3.007.850,00 |
| 31.03.2026 | 127,10 | 131,56 | 126,90 | 131,01 | 5,91% | 2.230.515,00 |
| 30.03.2026 | 127,67 | 129,00 | 122,40 | 123,70 | -0,80% | 2.815.789,00 |
| 27.03.2026 | 118,62 | 125,09 | 118,62 | 124,70 | 4,83% | 2.916.919,00 |
| 26.03.2026 | 119,19 | 123,55 | 118,59 | 118,95 | -3,01% | 2.351.162,00 |
| 25.03.2026 | 126,16 | 126,31 | 121,50 | 122,64 | 1,70% | 1.815.079,00 |
| 24.03.2026 | 117,91 | 121,59 | 116,37 | 120,59 | 0,59% | 1.457.125,00 |
| 23.03.2026 | 114,47 | 121,24 | 114,44 | 119,88 | 4,59% | 3.745.016,00 |
| 20.03.2026 | 121,69 | 121,99 | 113,39 | 114,62 | -5,47% | 5.943.509,00 |
| 19.03.2026 | 118,96 | 122,20 | 117,24 | 121,25 | -5,83% | 4.394.822,00 |
| 18.03.2026 | 131,74 | 132,79 | 128,05 | 128,75 | -6,15% | 3.327.624,00 |
| 17.03.2026 | 140,23 | 142,50 | 136,81 | 137,19 | -1,44% | 2.466.222,00 |
| 16.03.2026 | 139,10 | 142,55 | 135,90 | 139,19 | -0,49% | 2.507.721,00 |
| 13.03.2026 | 146,33 | 148,14 | 139,35 | 139,87 | -4,02% | 2.656.541,00 |
| 12.03.2026 | 146,99 | 149,50 | 144,21 | 145,73 | -1,98% | 2.208.586,00 |
| 11.03.2026 | 147,60 | 149,23 | 144,77 | 148,67 | -1,43% | 2.017.196,00 |
| 10.03.2026 | 151,10 | 153,00 | 149,04 | 150,83 | 1,95% | 1.606.210,00 |
| 09.03.2026 | 142,58 | 148,73 | 138,72 | 147,95 | 0,75% | 2.878.353,00 |
| 06.03.2026 | 144,58 | 149,67 | 143,58 | 146,85 | -0,66% | 1.986.155,00 |
| 05.03.2026 | 151,01 | 151,15 | 144,42 | 147,83 | -3,98% | 2.012.904,00 |
| 04.03.2026 | 155,00 | 155,05 | 151,06 | 153,95 | 1,72% | 1.987.130,00 |
| 03.03.2026 | 154,83 | 154,83 | 146,13 | 151,34 | -8,68% | 3.351.014,00 |
| 02.03.2026 | 163,65 | 165,76 | 159,35 | 165,72 | 1,26% | 2.613.975,00 |
| 27.02.2026 | 162,04 | 164,39 | 161,45 | 163,65 | 1,63% | 1.723.600,00 |
| 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 |
| 02.01.2026 | 119,00 | 120,05 | 114,51 | 117,87 | 0,30% | 1.313.460,00 |