2,330$
0,02%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 2,35 | 2,38 | 2,28 | 2,33 | 0,87% | 946.947,00 |
| 05.08.2026 | 2,31 | 2,35 | 2,29 | 2,31 | 4,52% | 1.222.734,00 |
| 04.08.2026 | 2,14 | 2,24 | 2,14 | 2,21 | 5,24% | 718.093,00 |
| 03.08.2026 | 2,05 | 2,11 | 2,03 | 2,10 | 2,94% | 734.258,00 |
| 31.07.2026 | 2,09 | 2,11 | 2,02 | 2,04 | -3,32% | 760.637,00 |
| 30.07.2026 | 2,07 | 2,11 | 2,06 | 2,11 | 4,46% | 794.205,00 |
| 29.07.2026 | 2,06 | 2,10 | 2,00 | 2,02 | -1,46% | 1.277.729,00 |
| 28.07.2026 | 2,11 | 2,12 | 2,01 | 2,05 | -5,09% | 1.122.927,00 |
| 27.07.2026 | 2,16 | 2,18 | 2,09 | 2,16 | 0,47% | 1.474.260,00 |
| 24.07.2026 | 2,16 | 2,21 | 2,11 | 2,15 | 0,00% | 1.470.747,00 |
| 23.07.2026 | 2,19 | 2,25 | 2,14 | 2,15 | -4,44% | 1.697.095,00 |
| 22.07.2026 | 2,24 | 2,31 | 2,23 | 2,25 | 2,27% | 1.396.078,00 |
| 21.07.2026 | 2,18 | 2,25 | 2,18 | 2,20 | 2,80% | 1.206.347,00 |
| 20.07.2026 | 2,13 | 2,16 | 2,12 | 2,14 | 0,47% | 1.628.072,00 |
| 17.07.2026 | 2,03 | 2,14 | 2,00 | 2,13 | 2,90% | 1.747.801,00 |
| 16.07.2026 | 2,13 | 2,13 | 2,04 | 2,07 | -4,61% | 1.107.259,00 |
| 15.07.2026 | 2,20 | 2,25 | 2,12 | 2,17 | -2,25% | 3.015.538,00 |
| 14.07.2026 | 2,22 | 2,26 | 2,19 | 2,22 | 3,74% | 1.147.507,00 |
| 13.07.2026 | 2,16 | 2,20 | 2,11 | 2,14 | -3,17% | 1.026.754,00 |
| 10.07.2026 | 2,20 | 2,24 | 2,18 | 2,21 | 0,45% | 1.508.147,00 |
| 09.07.2026 | 2,18 | 2,25 | 2,15 | 2,20 | 2,80% | 1.663.241,00 |
| 08.07.2026 | 2,10 | 2,15 | 2,05 | 2,14 | -0,47% | 1.932.834,00 |
| 07.07.2026 | 2,27 | 2,27 | 2,13 | 2,15 | -5,70% | 2.230.664,00 |
| 06.07.2026 | 2,33 | 2,34 | 2,25 | 2,28 | -0,87% | 1.845.027,00 |
| 02.07.2026 | 2,30 | 2,37 | 2,25 | 2,30 | 3,14% | 2.839.352,00 |
| 01.07.2026 | 2,26 | 2,33 | 2,22 | 2,23 | -0,45% | 1.108.497,00 |
| 30.06.2026 | 2,22 | 2,28 | 2,20 | 2,24 | 0,90% | 1.476.401,00 |
| 29.06.2026 | 2,24 | 2,24 | 2,16 | 2,22 | 0,91% | 1.356.883,00 |
| 26.06.2026 | 2,19 | 2,26 | 2,16 | 2,20 | 1,38% | 2.141.903,00 |
| 25.06.2026 | 2,13 | 2,20 | 2,10 | 2,17 | 3,83% | 4.129.871,00 |
| 24.06.2026 | 2,11 | 2,15 | 2,04 | 2,09 | -5,00% | 3.090.735,00 |
| 23.06.2026 | 2,25 | 2,26 | 2,18 | 2,20 | -5,58% | 1.259.295,00 |
| 22.06.2026 | 2,36 | 2,36 | 2,28 | 2,33 | 0,06% | 1.360.234,00 |
| 19.06.2026 | 2,38 | 2,38 | 2,32 | 2,33 | -1,75% | - |
| 18.06.2026 | 2,54 | 2,56 | 2,35 | 2,37 | -6,32% | 2.479.086,00 |
| 17.06.2026 | 2,56 | 2,64 | 2,49 | 2,53 | -1,94% | 2.310.788,00 |
| 16.06.2026 | 2,56 | 2,64 | 2,52 | 2,58 | 0,78% | 1.341.919,00 |
| 15.06.2026 | 2,60 | 2,66 | 2,54 | 2,56 | 5,79% | 1.427.322,00 |
| 12.06.2026 | 2,40 | 2,46 | 2,37 | 2,42 | 2,11% | 1.918.797,00 |
| 11.06.2026 | 2,25 | 2,38 | 2,24 | 2,37 | 5,33% | 2.004.712,00 |
| 10.06.2026 | 2,25 | 2,32 | 2,25 | 2,25 | -3,43% | 2.017.368,00 |
| 09.06.2026 | 2,50 | 2,53 | 2,26 | 2,33 | -5,67% | 2.302.614,00 |
| 08.06.2026 | 2,57 | 2,61 | 2,46 | 2,47 | -0,40% | 1.113.304,00 |
| 05.06.2026 | 2,86 | 2,87 | 2,47 | 2,48 | -15,36% | 2.522.690,00 |
| 04.06.2026 | 2,94 | 3,03 | 2,90 | 2,93 | 1,03% | 1.849.450,00 |
| 03.06.2026 | 2,97 | 2,97 | 2,87 | 2,90 | -3,33% | 1.590.136,00 |
| 02.06.2026 | 2,94 | 3,03 | 2,91 | 3,00 | 2,74% | 2.474.373,00 |
| 01.06.2026 | 2,92 | 2,96 | 2,85 | 2,92 | -2,01% | 1.709.158,00 |
| 29.05.2026 | 2,90 | 3,02 | 2,88 | 2,98 | 1,71% | 2.146.884,00 |
| 28.05.2026 | 2,82 | 2,99 | 2,79 | 2,93 | 3,90% | 1.520.545,00 |
| 27.05.2026 | 2,84 | 2,89 | 2,80 | 2,82 | -2,08% | 2.109.210,00 |
| 26.05.2026 | 2,77 | 2,91 | 2,77 | 2,88 | 5,88% | 1.428.906,00 |
| 22.05.2026 | 2,72 | 2,76 | 2,69 | 2,72 | 0,37% | 1.143.147,00 |
| 21.05.2026 | 2,63 | 2,79 | 2,63 | 2,71 | 0,37% | 1.255.916,00 |
| 20.05.2026 | 2,66 | 2,72 | 2,62 | 2,70 | 2,66% | 1.593.865,00 |
| 19.05.2026 | 2,73 | 2,75 | 2,59 | 2,63 | -4,01% | 1.807.249,00 |
| 18.05.2026 | 2,83 | 2,84 | 2,71 | 2,74 | -2,14% | 2.013.615,00 |
| 15.05.2026 | 2,86 | 2,87 | 2,74 | 2,80 | -5,72% | 6.670.044,00 |
| 14.05.2026 | 3,14 | 3,17 | 2,96 | 2,97 | -6,01% | 2.109.726,00 |
| 13.05.2026 | 3,15 | 3,28 | 3,11 | 3,16 | -0,94% | 2.126.812,00 |
| 12.05.2026 | 3,04 | 3,21 | 2,99 | 3,19 | 3,57% | 2.471.796,00 |
| 11.05.2026 | 3,12 | 3,21 | 3,07 | 3,08 | 0,00% | 4.262.312,00 |
| 08.05.2026 | 3,00 | 3,11 | 2,93 | 3,08 | 4,76% | 2.835.227,00 |
| 07.05.2026 | 3,05 | 3,13 | 2,91 | 2,94 | -2,33% | 2.598.586,00 |
| 06.05.2026 | 2,86 | 3,08 | 2,86 | 3,01 | 8,66% | 2.333.438,00 |
| 05.05.2026 | 2,83 | 2,91 | 2,75 | 2,77 | 0,00% | 910.956,00 |
| 04.05.2026 | 2,83 | 2,87 | 2,77 | 2,77 | -2,81% | 1.473.812,00 |
| 01.05.2026 | 2,79 | 2,89 | 2,76 | 2,85 | 2,15% | 1.716.874,00 |
| 30.04.2026 | 2,68 | 2,81 | 2,68 | 2,79 | 6,90% | 1.873.441,00 |
| 29.04.2026 | 2,72 | 2,74 | 2,60 | 2,61 | -4,74% | 1.985.478,00 |
| 28.04.2026 | 2,74 | 2,81 | 2,70 | 2,74 | -2,84% | 1.752.446,00 |
| 27.04.2026 | 2,76 | 2,88 | 2,74 | 2,82 | 1,08% | 1.369.349,00 |
| 24.04.2026 | 2,78 | 2,81 | 2,73 | 2,79 | 1,09% | 933.983,00 |
| 23.04.2026 | 2,78 | 2,86 | 2,71 | 2,76 | -1,78% | 2.186.682,00 |
| 22.04.2026 | 2,75 | 2,89 | 2,72 | 2,81 | 2,93% | 1.627.617,00 |
| 21.04.2026 | 2,84 | 2,88 | 2,71 | 2,73 | -5,21% | 3.286.454,00 |
| 20.04.2026 | 2,85 | 2,89 | 2,80 | 2,88 | 0,00% | 1.182.090,00 |
| 17.04.2026 | 2,92 | 2,96 | 2,86 | 2,88 | 1,41% | 1.757.492,00 |
| 16.04.2026 | 2,84 | 2,84 | 2,71 | 2,84 | 1,43% | 2.103.242,00 |
| 15.04.2026 | 2,95 | 2,96 | 2,77 | 2,80 | -5,08% | 1.943.599,00 |
| 14.04.2026 | 2,92 | 3,02 | 2,88 | 2,95 | 3,51% | 1.670.420,00 |
| 13.04.2026 | 2,70 | 2,93 | 2,67 | 2,85 | 3,64% | 3.885.296,00 |
| 10.04.2026 | 2,74 | 2,84 | 2,73 | 2,75 | 0,73% | 2.012.602,00 |
| 09.04.2026 | 2,68 | 2,83 | 2,67 | 2,73 | 1,49% | 1.255.232,00 |
| 08.04.2026 | 2,74 | 2,76 | 2,64 | 2,69 | 6,32% | 2.102.114,00 |
| 07.04.2026 | 2,69 | 2,69 | 2,47 | 2,53 | -6,99% | 3.690.338,00 |
| 06.04.2026 | 2,57 | 2,73 | 2,55 | 2,72 | 7,09% | 2.451.247,00 |
| 02.04.2026 | 2,46 | 2,61 | 2,44 | 2,54 | -3,05% | 1.094.550,00 |
| 01.04.2026 | 2,61 | 2,67 | 2,55 | 2,62 | 3,56% | 1.234.614,00 |
| 31.03.2026 | 2,45 | 2,54 | 2,42 | 2,53 | 5,86% | 1.912.378,00 |
| 30.03.2026 | 2,44 | 2,45 | 2,35 | 2,39 | -0,42% | 1.705.192,00 |
| 27.03.2026 | 2,40 | 2,46 | 2,35 | 2,40 | 1,69% | 1.508.407,00 |
| 26.03.2026 | 2,45 | 2,49 | 2,36 | 2,36 | -4,84% | 1.603.151,00 |
| 25.03.2026 | 2,56 | 2,58 | 2,46 | 2,48 | 2,90% | 1.714.342,00 |
| 24.03.2026 | 2,44 | 2,44 | 2,35 | 2,41 | -1,23% | 1.554.579,00 |
| 23.03.2026 | 2,40 | 2,50 | 2,36 | 2,44 | 5,17% | 1.609.416,00 |
| 20.03.2026 | 2,36 | 2,40 | 2,28 | 2,32 | -2,11% | 2.177.248,00 |
| 19.03.2026 | 2,37 | 2,42 | 2,26 | 2,37 | -7,06% | 1.866.129,00 |
| 18.03.2026 | 2,62 | 2,70 | 2,53 | 2,55 | -6,59% | 1.994.393,00 |
| 17.03.2026 | 2,80 | 2,83 | 2,70 | 2,73 | -2,85% | 1.158.987,00 |