113,380$
3,58%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 111,55 | 113,44 | 109,75 | 113,38 | 3,58% | 1.362.684,00 |
| 29.07.2026 | 108,88 | 112,27 | 106,30 | 109,46 | -0,11% | 1.904.388,00 |
| 28.07.2026 | 110,18 | 111,38 | 108,63 | 109,58 | -2,17% | 1.425.260,00 |
| 27.07.2026 | 113,22 | 113,50 | 110,30 | 112,01 | 0,48% | 1.233.332,00 |
| 24.07.2026 | 111,50 | 112,57 | 109,62 | 111,48 | 1,32% | 1.798.258,00 |
| 23.07.2026 | 107,67 | 110,61 | 107,49 | 110,03 | -1,19% | 1.494.579,00 |
| 22.07.2026 | 112,37 | 114,10 | 110,63 | 111,36 | 1,27% | 1.784.679,00 |
| 21.07.2026 | 105,47 | 110,37 | 105,47 | 109,96 | 6,29% | 1.975.636,00 |
| 20.07.2026 | 103,48 | 104,40 | 102,77 | 103,45 | -0,70% | 1.149.614,00 |
| 17.07.2026 | 102,31 | 104,68 | 101,59 | 104,18 | -0,07% | 1.725.384,00 |
| 16.07.2026 | 106,47 | 107,06 | 102,66 | 104,25 | -3,94% | 2.204.610,00 |
| 15.07.2026 | 108,75 | 109,70 | 106,42 | 108,53 | 0,04% | 1.235.502,00 |
| 14.07.2026 | 111,00 | 111,55 | 108,36 | 108,49 | 0,61% | 1.565.789,00 |
| 13.07.2026 | 108,48 | 109,35 | 106,19 | 107,83 | -2,02% | 1.505.182,00 |
| 10.07.2026 | 109,76 | 110,91 | 108,60 | 110,05 | -0,54% | 869.634,00 |
| 09.07.2026 | 110,00 | 111,53 | 108,25 | 110,65 | 2,83% | 1.300.177,00 |
| 08.07.2026 | 109,44 | 110,13 | 105,40 | 107,60 | -3,83% | 1.938.643,00 |
| 07.07.2026 | 114,52 | 116,27 | 110,57 | 111,89 | -2,91% | 1.373.875,00 |
| 06.07.2026 | 117,14 | 117,63 | 113,51 | 115,24 | -0,42% | 1.778.408,00 |
| 02.07.2026 | 114,73 | 117,21 | 113,57 | 115,73 | 3,85% | 2.045.678,00 |
| 01.07.2026 | 111,62 | 116,42 | 111,42 | 111,44 | -0,78% | 908.465,00 |
| 30.06.2026 | 111,05 | 112,82 | 109,10 | 112,32 | 1,25% | 1.773.513,00 |
| 29.06.2026 | 112,01 | 112,55 | 110,07 | 110,93 | -2,11% | 1.601.061,00 |
| 26.06.2026 | 113,60 | 115,00 | 112,83 | 113,32 | 0,21% | 3.006.130,00 |
| 25.06.2026 | 115,00 | 115,93 | 111,83 | 113,08 | 0,26% | 3.046.237,00 |
| 24.06.2026 | 112,00 | 114,68 | 110,76 | 112,79 | -3,15% | 3.422.070,00 |
| 23.06.2026 | 116,91 | 118,73 | 116,01 | 116,46 | -4,32% | 1.877.569,00 |
| 22.06.2026 | 118,13 | 121,94 | 117,03 | 121,72 | -0,69% | 2.334.456,00 |
| 18.06.2026 | 125,82 | 128,76 | 121,13 | 122,57 | -2,61% | 3.313.045,00 |
| 17.06.2026 | 127,61 | 132,99 | 125,66 | 125,85 | -1,86% | 2.975.765,00 |
| 16.06.2026 | 125,46 | 129,24 | 125,41 | 128,24 | 3,47% | 2.326.430,00 |
| 15.06.2026 | 123,10 | 126,01 | 123,10 | 123,94 | 6,75% | 2.837.777,00 |
| 12.06.2026 | 114,15 | 117,29 | 112,64 | 116,10 | 3,05% | 2.079.497,00 |
| 11.06.2026 | 108,46 | 113,37 | 106,93 | 112,66 | 4,78% | 3.642.838,00 |
| 10.06.2026 | 108,89 | 111,30 | 106,82 | 107,52 | -4,49% | 2.633.490,00 |
| 09.06.2026 | 116,30 | 116,52 | 109,18 | 112,58 | -1,99% | 2.877.578,00 |
| 08.06.2026 | 116,50 | 117,50 | 114,49 | 114,87 | -1,17% | 2.122.168,00 |
| 05.06.2026 | 125,19 | 126,05 | 115,80 | 116,23 | -9,50% | 2.827.167,00 |
| 04.06.2026 | 126,66 | 129,83 | 126,25 | 128,43 | 2,79% | 1.586.941,00 |
| 03.06.2026 | 127,99 | 128,70 | 124,79 | 124,95 | -4,11% | 1.369.924,00 |
| 02.06.2026 | 129,30 | 130,36 | 126,91 | 130,31 | 1,16% | 1.169.602,00 |
| 01.06.2026 | 129,50 | 130,11 | 125,32 | 128,82 | -2,85% | 1.360.840,00 |
| 29.05.2026 | 130,00 | 133,87 | 129,02 | 132,60 | 1,95% | 1.988.285,00 |
| 28.05.2026 | 126,00 | 131,44 | 124,35 | 130,07 | 2,34% | 1.360.126,00 |
| 27.05.2026 | 126,75 | 129,66 | 126,51 | 127,10 | -2,43% | 1.285.516,00 |
| 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 |