2,893$
-1,92%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 3,02 | 3,03 | 2,87 | 2,95 | -3,59% | 1.620.933,00 |
| 11.03.2026 | 3,04 | 3,11 | 2,94 | 3,06 | 0,33% | 1.499.366,00 |
| 10.03.2026 | 2,92 | 3,11 | 2,86 | 3,05 | 7,39% | 3.510,00 |
| 09.03.2026 | 2,76 | 2,85 | 2,64 | 2,84 | 1,07% | 1.885.871,00 |
| 06.03.2026 | 2,83 | 2,93 | 2,79 | 2,81 | -4,10% | 1.732.306,00 |
| 05.03.2026 | 3,09 | 3,09 | 2,86 | 2,93 | -6,39% | 1.828.613,00 |
| 04.03.2026 | 3,12 | 3,17 | 3,00 | 3,13 | 3,30% | 1.226.238,00 |
| 03.03.2026 | 3,11 | 3,17 | 2,90 | 3,03 | -8,73% | 1.873.235,00 |
| 02.03.2026 | 3,46 | 3,46 | 3,25 | 3,32 | -4,05% | 1.808.513,00 |
| 27.02.2026 | 3,36 | 3,50 | 3,30 | 3,46 | 2,98% | 1.856.616,00 |
| 26.02.2026 | 3,24 | 3,37 | 3,14 | 3,36 | 2,13% | 2.439.490,00 |
| 25.02.2026 | 3,49 | 3,49 | 3,27 | 3,29 | -4,64% | 1.854.280,00 |
| 24.02.2026 | 3,19 | 3,49 | 3,13 | 3,45 | 6,48% | 3.063.575,00 |
| 23.02.2026 | 3,23 | 3,32 | 3,17 | 3,24 | 2,86% | 1.554.053,00 |
| 20.02.2026 | 3,20 | 3,27 | 3,15 | 3,15 | -2,17% | 4.664.212,00 |
| 19.02.2026 | 3,15 | 3,22 | 3,05 | 3,22 | 1,26% | 1.314.906,00 |
| 18.02.2026 | 3,13 | 3,29 | 3,11 | 3,18 | 2,91% | 1.626.617,00 |
| 17.02.2026 | 3,01 | 3,11 | 2,92 | 3,09 | -2,22% | 2.360.619,00 |
| 13.02.2026 | 3,09 | 3,24 | 3,04 | 3,16 | 4,64% | 1.531.502,00 |
| 12.02.2026 | 3,14 | 3,19 | 3,01 | 3,02 | -7,65% | 2.401.146,00 |
| 11.02.2026 | 3,31 | 3,36 | 3,17 | 3,27 | 1,24% | 1.809.670,00 |
| 10.02.2026 | 3,30 | 3,34 | 3,18 | 3,23 | -3,58% | 1.793.172,00 |
| 09.02.2026 | 3,28 | 3,36 | 3,21 | 3,35 | 4,69% | 1.493.009,00 |
| 06.02.2026 | 3,06 | 3,23 | 3,06 | 3,20 | 7,74% | 2.883.098,00 |
| 05.02.2026 | 3,03 | 3,24 | 2,97 | 2,97 | -9,45% | 2.063.201,00 |
| 04.02.2026 | 3,81 | 3,81 | 3,23 | 3,28 | -11,35% | 3.069.638,00 |
| 03.02.2026 | 3,50 | 3,72 | 3,45 | 3,70 | 12,46% | 3.878.860,00 |
| 02.02.2026 | 3,04 | 3,32 | 3,03 | 3,29 | 3,13% | 2.207.546,00 |
| 30.01.2026 | 3,44 | 3,62 | 3,14 | 3,19 | -17,14% | 5.361.290,00 |
| 29.01.2026 | 4,20 | 4,26 | 3,75 | 3,85 | -4,94% | 4.425.064,00 |
| 28.01.2026 | 4,05 | 4,10 | 3,87 | 4,05 | 2,02% | 2.462.594,00 |
| 27.01.2026 | 3,88 | 3,98 | 3,72 | 3,97 | 2,85% | 2.128.552,00 |
| 26.01.2026 | 3,95 | 4,08 | 3,78 | 3,86 | 2,12% | 4.608.711,00 |
| 23.01.2026 | 3,82 | 3,86 | 3,67 | 3,78 | 2,44% | 2.166.836,00 |
| 22.01.2026 | 3,61 | 3,79 | 3,55 | 3,69 | 3,36% | 1.651.550,00 |
| 21.01.2026 | 3,75 | 3,85 | 3,47 | 3,57 | -3,51% | 2.192.857,00 |
| 20.01.2026 | 3,40 | 3,72 | 3,36 | 3,70 | 9,68% | 3.035.780,00 |
| 19.01.2026 | 3,41 | 3,41 | 3,31 | 3,37 | 1,00% | - |
| 16.01.2026 | 3,34 | 3,34 | 3,21 | 3,34 | -1,18% | 2.329.695,00 |
| 15.01.2026 | 3,42 | 3,42 | 3,27 | 3,38 | -1,17% | 1.044.897,00 |
| 14.01.2026 | 3,37 | 3,43 | 3,32 | 3,42 | 2,09% | 1.213.275,00 |
| 13.01.2026 | 3,50 | 3,50 | 3,29 | 3,35 | -1,18% | 1.382.687,00 |
| 12.01.2026 | 3,35 | 3,53 | 3,30 | 3,39 | 5,28% | 2.496.305,00 |
| 09.01.2026 | 3,03 | 3,22 | 3,01 | 3,22 | 6,62% | 1.190.000,00 |
| 08.01.2026 | 3,12 | 3,12 | 2,95 | 3,02 | -4,73% | 789.358,00 |
| 07.01.2026 | 3,06 | 3,17 | 2,93 | 3,17 | 0,63% | 1.385.392,00 |
| 06.01.2026 | 3,09 | 3,17 | 3,02 | 3,15 | 3,62% | 1.541.757,00 |
| 05.01.2026 | 2,79 | 3,05 | 2,78 | 3,04 | 12,18% | 2.788.245,00 |
| 02.01.2026 | 2,75 | 2,79 | 2,62 | 2,71 | 1,50% | 1.005.870,00 |
| 31.12.2025 | 2,75 | 2,76 | 2,66 | 2,67 | -3,61% | 906.949,00 |
| 30.12.2025 | 2,80 | 2,81 | 2,65 | 2,77 | 2,97% | 1.493.048,00 |
| 29.12.2025 | 2,85 | 2,85 | 2,67 | 2,69 | -10,03% | 2.071.425,00 |
| 26.12.2025 | 2,90 | 3,02 | 2,85 | 2,99 | 4,55% | 1.143.382,00 |
| 24.12.2025 | 2,86 | 2,90 | 2,78 | 2,86 | 0,00% | 543.882,00 |
| 23.12.2025 | 2,86 | 2,94 | 2,79 | 2,86 | 1,06% | 1.003.264,00 |
| 22.12.2025 | 2,86 | 2,89 | 2,80 | 2,83 | 2,17% | 938.913,00 |
| 19.12.2025 | 2,69 | 2,81 | 2,68 | 2,77 | 3,75% | 1.137.653,00 |
| 18.12.2025 | 2,68 | 2,72 | 2,65 | 2,67 | -0,37% | 748.900,00 |
| 17.12.2025 | 2,57 | 2,68 | 2,56 | 2,68 | 4,69% | 1.121.407,00 |
| 16.12.2025 | 2,55 | 2,62 | 2,51 | 2,56 | 0,39% | 636.883,00 |
| 15.12.2025 | 2,63 | 2,65 | 2,53 | 2,55 | -0,78% | 1.004.383,00 |
| 12.12.2025 | 2,69 | 2,71 | 2,54 | 2,57 | -2,28% | 1.151.493,00 |
| 11.12.2025 | 2,52 | 2,65 | 2,50 | 2,63 | 4,37% | 919.568,00 |
| 10.12.2025 | 2,51 | 2,55 | 2,43 | 2,52 | -0,79% | 1.117.546,00 |
| 09.12.2025 | 2,47 | 2,58 | 2,45 | 2,54 | 2,83% | 858.780,00 |
| 08.12.2025 | 2,53 | 2,54 | 2,45 | 2,47 | -1,59% | 425.837,00 |
| 05.12.2025 | 2,52 | 2,63 | 2,50 | 2,51 | 0,00% | 970.268,00 |
| 04.12.2025 | 2,51 | 2,53 | 2,45 | 2,51 | -0,40% | 663.091,00 |
| 03.12.2025 | 2,46 | 2,52 | 2,45 | 2,52 | 3,70% | 901.473,00 |
| 02.12.2025 | 2,33 | 2,44 | 2,32 | 2,43 | 2,53% | 732.562,00 |
| 01.12.2025 | 2,46 | 2,48 | 2,37 | 2,37 | -3,27% | 744.072,00 |
| 28.11.2025 | 2,40 | 2,48 | 2,36 | 2,45 | 3,81% | 1.007.644,00 |
| 26.11.2025 | 2,30 | 2,39 | 2,25 | 2,36 | 3,06% | 1.299.003,00 |
| 25.11.2025 | 2,26 | 2,30 | 2,21 | 2,29 | 2,23% | 813.525,00 |
| 24.11.2025 | 2,10 | 2,25 | 2,08 | 2,24 | 8,21% | 1.279.669,00 |
| 21.11.2025 | 2,09 | 2,15 | 2,04 | 2,07 | -1,43% | 2.009.310,00 |
| 20.11.2025 | 2,22 | 2,28 | 2,08 | 2,10 | -4,55% | 1.091.055,00 |
| 19.11.2025 | 2,14 | 2,31 | 2,14 | 2,20 | 2,80% | 1.224.706,00 |
| 18.11.2025 | 2,10 | 2,18 | 2,08 | 2,14 | 3,38% | 749.155,00 |
| 17.11.2025 | 2,06 | 2,19 | 2,05 | 2,07 | -0,96% | 1.443.759,00 |
| 14.11.2025 | 1,97 | 2,09 | 1,96 | 2,09 | 0,97% | 1.124.044,00 |
| 13.11.2025 | 2,17 | 2,17 | 2,06 | 2,07 | -4,61% | 1.244.716,00 |
| 12.11.2025 | 2,05 | 2,18 | 2,05 | 2,17 | 4,33% | 1.424.164,00 |
| 11.11.2025 | 2,11 | 2,11 | 2,04 | 2,08 | -1,42% | 677.154,00 |
| 10.11.2025 | 2,03 | 2,18 | 2,01 | 2,11 | 9,90% | 1.137.120,00 |
| 07.11.2025 | 1,91 | 1,94 | 1,86 | 1,92 | 1,05% | 877.164,00 |
| 06.11.2025 | 1,94 | 2,00 | 1,90 | 1,90 | -1,55% | 1.205.893,00 |
| 05.11.2025 | 1,93 | 1,95 | 1,90 | 1,93 | 2,12% | 795.473,00 |
| 04.11.2025 | 2,01 | 2,01 | 1,88 | 1,89 | -7,35% | 1.032.060,00 |
| 03.11.2025 | 2,10 | 2,10 | 2,01 | 2,04 | -1,92% | 833.177,00 |
| 31.10.2025 | 2,11 | 2,13 | 2,07 | 2,08 | -0,95% | 1.077.578,00 |
| 30.10.2025 | 2,10 | 2,14 | 2,09 | 2,10 | 0,00% | 618.324,00 |
| 29.10.2025 | 2,10 | 2,16 | 2,07 | 2,10 | 0,96% | 974.769,00 |
| 28.10.2025 | 2,00 | 2,11 | 1,99 | 2,08 | 0,97% | 1.002.787,00 |
| 27.10.2025 | 2,10 | 2,14 | 2,01 | 2,06 | -3,74% | 1.374.159,00 |
| 24.10.2025 | 2,13 | 2,19 | 2,12 | 2,14 | -0,28% | 695.865,00 |
| 23.10.2025 | 2,08 | 2,16 | 2,08 | 2,15 | 4,18% | - |
| 22.10.2025 | 2,02 | 2,14 | 2,00 | 2,06 | -2,83% | 1.574.581,00 |
| 21.10.2025 | 2,18 | 2,18 | 2,07 | 2,12 | -5,78% | 1.358.605,00 |
| 20.10.2025 | 2,21 | 2,29 | 2,20 | 2,25 | 3,55% | 830.164,00 |