2,407$
2,01%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,43 | 2,43 | 2,38 | 2,41 | 2,25% | - |
| 14.10.2025 | 2,25 | 2,39 | 2,16 | 2,36 | 3,51% | 1.413.722,00 |
| 13.10.2025 | 2,29 | 2,35 | 2,26 | 2,28 | 3,64% | 859.833,00 |
| 10.10.2025 | 2,13 | 2,20 | 2,06 | 2,20 | 3,29% | 1.942.516,00 |
| 09.10.2025 | 2,35 | 2,36 | 2,10 | 2,13 | -6,58% | 2.819.173,00 |
| 08.10.2025 | 2,25 | 2,40 | 2,22 | 2,28 | 5,07% | 2.151.857,00 |
| 07.10.2025 | 2,25 | 2,25 | 2,11 | 2,17 | 1,40% | 1.556.636,00 |
| 06.10.2025 | 2,00 | 2,14 | 1,99 | 2,14 | 10,13% | 1.472.870,00 |
| 03.10.2025 | 1,95 | 1,95 | 1,91 | 1,94 | 1,73% | - |
| 02.10.2025 | 2,04 | 2,04 | 1,87 | 1,91 | -3,54% | 989.222,00 |
| 01.10.2025 | 1,99 | 2,06 | 1,94 | 1,98 | 0,51% | 866.812,00 |
| 30.09.2025 | 1,99 | 1,99 | 1,93 | 1,97 | -0,51% | 713.589,00 |
| 29.09.2025 | 2,02 | 2,05 | 1,97 | 1,98 | 0,00% | 1.225.946,00 |
| 26.09.2025 | 1,88 | 2,00 | 1,83 | 1,98 | 7,03% | 889.902,00 |
| 25.09.2025 | 1,80 | 1,85 | 1,78 | 1,85 | 1,09% | 338.686,00 |
| 24.09.2025 | 1,86 | 1,90 | 1,80 | 1,83 | -1,08% | 395.582,00 |
| 23.09.2025 | 1,87 | 1,97 | 1,83 | 1,85 | 0,54% | 1.437.686,00 |
| 22.09.2025 | 1,82 | 1,85 | 1,78 | 1,84 | 4,55% | 991.357,00 |
| 19.09.2025 | 1,68 | 1,81 | 1,64 | 1,76 | 6,02% | 763.158,00 |
| 18.09.2025 | 1,65 | 1,67 | 1,60 | 1,66 | 0,00% | 486.856,00 |
| 17.09.2025 | 1,65 | 1,69 | 1,63 | 1,66 | 0,61% | 450.977,00 |
| 16.09.2025 | 1,75 | 1,75 | 1,65 | 1,65 | -3,51% | 495.214,00 |
| 15.09.2025 | 1,69 | 1,75 | 1,68 | 1,71 | 2,40% | 714.163,00 |
| 12.09.2025 | 1,63 | 1,67 | 1,57 | 1,67 | 4,38% | 493.774,00 |
| 11.09.2025 | 1,56 | 1,65 | 1,53 | 1,60 | 2,56% | 680.812,00 |
| 10.09.2025 | 1,59 | 1,59 | 1,53 | 1,56 | 0,00% | 689.635,00 |
| 09.09.2025 | 1,55 | 1,60 | 1,53 | 1,56 | 1,30% | 600.371,00 |
| 08.09.2025 | 1,54 | 1,56 | 1,49 | 1,54 | 1,99% | 656.051,00 |
| 05.09.2025 | 1,51 | 1,52 | 1,47 | 1,51 | 1,34% | 207.276,00 |
| 04.09.2025 | 1,52 | 1,52 | 1,45 | 1,49 | -1,32% | 509.526,00 |
| 03.09.2025 | 1,50 | 1,58 | 1,48 | 1,51 | 2,03% | 843.074,00 |
| 02.09.2025 | 1,42 | 1,49 | 1,40 | 1,48 | 4,96% | 642.140,00 |
| 29.08.2025 | 1,40 | 1,43 | 1,38 | 1,41 | -0,70% | 520.512,00 |
| 28.08.2025 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | 351.508,00 |
| 27.08.2025 | 1,41 | 1,42 | 1,37 | 1,42 | 0,00% | 269.911,00 |
| 26.08.2025 | 1,33 | 1,44 | 1,33 | 1,42 | 7,58% | 839.093,00 |
| 25.08.2025 | 1,32 | 1,33 | 1,31 | 1,32 | 0,00% | 186.519,00 |
| 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 |