1,316$
3,59%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,27 | 1,35 | 1,27 | 1,32 | 3,94% | 506.130,00 |
| 21.08.2025 | 1,25 | 1,27 | 1,23 | 1,27 | 2,42% | 197.740,00 |
| 20.08.2025 | 1,26 | 1,27 | 1,23 | 1,24 | 0,00% | 180.950,00 |
| 19.08.2025 | 1,28 | 1,29 | 1,24 | 1,24 | -2,36% | 175.570,00 |
| 18.08.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -5,93% | 327.555,00 |
| 15.08.2025 | 1,22 | 1,35 | 1,22 | 1,35 | 9,76% | 2.126.266,00 |
| 14.08.2025 | 1,25 | 1,25 | 1,20 | 1,23 | -0,81% | 946.194,00 |
| 13.08.2025 | 1,28 | 1,30 | 1,24 | 1,24 | -3,13% | 426.272,00 |
| 12.08.2025 | 1,28 | 1,29 | 1,25 | 1,28 | -0,78% | 306.475,00 |
| 11.08.2025 | 1,28 | 1,31 | 1,26 | 1,29 | 1,57% | 370.640,00 |
| 08.08.2025 | 1,24 | 1,29 | 1,23 | 1,27 | 1,60% | 201.154,00 |
| 07.08.2025 | 1,26 | 1,26 | 1,24 | 1,25 | 0,81% | 170.597,00 |
| 06.08.2025 | 1,23 | 1,25 | 1,22 | 1,24 | 0,40% | 107.995,00 |
| 05.08.2025 | 1,24 | 1,25 | 1,21 | 1,24 | -1,20% | 183.556,00 |
| 04.08.2025 | 1,21 | 1,25 | 1,21 | 1,25 | 4,17% | 110.551,00 |
| 01.08.2025 | 1,23 | 1,23 | 1,19 | 1,20 | -2,44% | 147.300,00 |
| 31.07.2025 | 1,24 | 1,26 | 1,21 | 1,23 | 0,00% | 146.624,00 |
| 30.07.2025 | 1,32 | 1,32 | 1,22 | 1,23 | -6,11% | 393.123,00 |
| 29.07.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 0,77% | 350.811,00 |
| 28.07.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -2,99% | 319.653,00 |
| 25.07.2025 | 1,36 | 1,36 | 1,31 | 1,34 | -1,47% | 280.365,00 |
| 24.07.2025 | 1,36 | 1,38 | 1,32 | 1,36 | 0,00% | 369.449,00 |
| 23.07.2025 | 1,32 | 1,38 | 1,31 | 1,36 | 3,82% | 517.364,00 |
| 22.07.2025 | 1,34 | 1,34 | 1,27 | 1,31 | -0,76% | 374.320,00 |
| 21.07.2025 | 1,25 | 1,32 | 1,24 | 1,32 | 5,60% | 612.715,00 |
| 18.07.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -1,57% | 197.812,00 |
| 17.07.2025 | 1,22 | 1,27 | 1,22 | 1,27 | 1,60% | 115.048,00 |
| 16.07.2025 | 1,26 | 1,28 | 1,21 | 1,25 | -2,34% | 299.807,00 |
| 15.07.2025 | 1,32 | 1,34 | 1,26 | 1,28 | -3,76% | 264.355,00 |
| 14.07.2025 | 1,33 | 1,34 | 1,31 | 1,33 | 0,00% | 234.353,00 |
| 11.07.2025 | 1,33 | 1,37 | 1,33 | 1,33 | 0,76% | 443.921,00 |
| 10.07.2025 | 1,30 | 1,35 | 1,30 | 1,32 | 3,94% | 513.756,00 |
| 09.07.2025 | 1,25 | 1,29 | 1,23 | 1,27 | 3,25% | 699.317,00 |
| 08.07.2025 | 1,22 | 1,24 | 1,20 | 1,23 | 0,00% | 847.655,00 |
| 07.07.2025 | 1,25 | 1,25 | 1,21 | 1,23 | -1,20% | 481.618,00 |
| 03.07.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -2,73% | 180.175,00 |
| 02.07.2025 | 1,27 | 1,28 | 1,24 | 1,28 | 2,40% | 203.022,00 |
| 01.07.2025 | 1,27 | 1,28 | 1,23 | 1,25 | 0,00% | 271.005,00 |
| 30.06.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 1,63% | 453.481,00 |
| 27.06.2025 | 1,23 | 1,24 | 1,21 | 1,23 | -0,81% | 195.726,00 |
| 26.06.2025 | 1,25 | 1,26 | 1,21 | 1,24 | 1,64% | 312.251,00 |
| 25.06.2025 | 1,23 | 1,24 | 1,18 | 1,22 | -0,81% | 207.893,00 |
| 24.06.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,00% | 124.207,00 |
| 23.06.2025 | 1,23 | 1,25 | 1,20 | 1,23 | 0,00% | 210.078,00 |
| 20.06.2025 | 1,34 | 1,34 | 1,20 | 1,23 | -8,21% | 447.087,00 |
| 18.06.2025 | 1,35 | 1,38 | 1,33 | 1,34 | 0,00% | 302.367,00 |
| 17.06.2025 | 1,37 | 1,39 | 1,32 | 1,34 | -2,19% | 189.538,00 |
| 16.06.2025 | 1,38 | 1,38 | 1,33 | 1,37 | 0,00% | 383.249,00 |
| 13.06.2025 | 1,37 | 1,40 | 1,29 | 1,37 | 4,58% | 406.473,00 |
| 12.06.2025 | 1,30 | 1,42 | 1,30 | 1,31 | 1,55% | 1.359.165,00 |
| 11.06.2025 | 1,26 | 1,30 | 1,25 | 1,29 | 2,38% | 327.242,00 |
| 10.06.2025 | 1,25 | 1,27 | 1,24 | 1,26 | 1,20% | 189.713,00 |
| 09.06.2025 | 1,26 | 1,28 | 1,22 | 1,25 | 0,81% | 246.624,00 |
| 06.06.2025 | 1,24 | 1,29 | 1,23 | 1,24 | -1,20% | 527.790,00 |
| 05.06.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -0,79% | 345.424,00 |
| 04.06.2025 | 1,23 | 1,26 | 1,22 | 1,26 | 4,13% | 314.901,00 |
| 03.06.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 3,42% | 257.008,00 |
| 02.06.2025 | 1,15 | 1,19 | 1,11 | 1,17 | 2,63% | 508.471,00 |
| 30.05.2025 | 1,16 | 1,17 | 1,12 | 1,14 | -0,87% | 343.969,00 |
| 29.05.2025 | 1,15 | 1,16 | 1,13 | 1,15 | 0,88% | 275.566,00 |
| 28.05.2025 | 1,18 | 1,19 | 1,13 | 1,14 | -4,20% | 268.758,00 |
| 27.05.2025 | 1,24 | 1,24 | 1,16 | 1,19 | -3,25% | 560.721,00 |
| 23.05.2025 | 1,26 | 1,27 | 1,21 | 1,23 | -2,38% | 564.444,00 |
| 22.05.2025 | 1,17 | 1,26 | 1,15 | 1,26 | 8,62% | 724.465,00 |
| 21.05.2025 | 1,12 | 1,17 | 1,11 | 1,16 | 1,75% | 413.039,00 |
| 20.05.2025 | 1,07 | 1,14 | 1,06 | 1,14 | 7,55% | 751.909,00 |
| 19.05.2025 | 1,05 | 1,07 | 1,03 | 1,06 | 2,91% | 203.052,00 |
| 16.05.2025 | 1,07 | 1,08 | 1,03 | 1,03 | -2,83% | 2.403.176,00 |
| 15.05.2025 | 1,08 | 1,08 | 1,02 | 1,06 | -0,93% | 1.041.170,00 |
| 14.05.2025 | 1,14 | 1,15 | 1,04 | 1,07 | -6,14% | 1.417.846,00 |
| 13.05.2025 | 1,14 | 1,14 | 1,10 | 1,14 | 2,70% | 159.023,00 |
| 12.05.2025 | 1,16 | 1,16 | 1,11 | 1,11 | -4,31% | 227.490,00 |
| 09.05.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 3,57% | 169.362,00 |
| 08.05.2025 | 1,16 | 1,17 | 1,09 | 1,12 | -3,45% | 220.269,00 |
| 07.05.2025 | 1,18 | 1,19 | 1,14 | 1,16 | -3,33% | 186.345,00 |
| 06.05.2025 | 1,13 | 1,20 | 1,11 | 1,20 | 9,09% | 484.830,00 |
| 05.05.2025 | 1,10 | 1,13 | 1,09 | 1,10 | 1,85% | 295.834,00 |
| 02.05.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -1,82% | 96.424,00 |
| 01.05.2025 | 1,11 | 1,12 | 1,08 | 1,10 | -0,45% | 187.712,00 |
| 30.04.2025 | 1,10 | 1,12 | 1,07 | 1,11 | 0,00% | 256.790,00 |
| 29.04.2025 | 1,10 | 1,12 | 1,10 | 1,11 | -1,34% | 116.376,00 |
| 28.04.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 0,00% | 223.825,00 |
| 25.04.2025 | 1,10 | 1,12 | 1,07 | 1,12 | 1,82% | 251.209,00 |
| 24.04.2025 | 1,15 | 1,17 | 1,09 | 1,10 | -3,51% | 1.069.333,00 |
| 23.04.2025 | 1,17 | 1,17 | 1,13 | 1,14 | 0,88% | 227.757,00 |
| 22.04.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -0,88% | 251.069,00 |
| 21.04.2025 | 1,25 | 1,25 | 1,12 | 1,14 | -5,79% | 663.420,00 |
| 17.04.2025 | 1,33 | 1,33 | 1,19 | 1,21 | -7,63% | 678.332,00 |
| 16.04.2025 | 1,20 | 1,35 | 1,19 | 1,31 | 9,17% | 1.399.161,00 |
| 15.04.2025 | 1,15 | 1,20 | 1,13 | 1,20 | 6,19% | 226.848,00 |
| 14.04.2025 | 1,14 | 1,17 | 1,09 | 1,13 | 4,63% | 369.935,00 |
| 11.04.2025 | 1,05 | 1,09 | 1,03 | 1,08 | 6,93% | 322.015,00 |
| 10.04.2025 | 1,00 | 1,03 | 0,97 | 1,01 | 4,75% | 312.274,00 |
| 09.04.2025 | 0,92 | 1,00 | 0,90 | 0,96 | 5,96% | 559.722,00 |
| 08.04.2025 | 0,98 | 0,99 | 0,91 | 0,91 | -3,20% | 334.096,00 |
| 07.04.2025 | 0,97 | 1,00 | 0,91 | 0,94 | -3,08% | 445.139,00 |
| 04.04.2025 | 1,06 | 1,06 | 0,97 | 0,97 | -10,19% | 657.379,00 |
| 03.04.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -1,82% | 376.687,00 |
| 02.04.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -2,65% | 93.395,00 |
| 01.04.2025 | 1,15 | 1,15 | 1,11 | 1,13 | -0,44% | 204.367,00 |