3,108$
0,91%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 2,78 | 2,88 | 2,75 | 2,81 | 1,44% | 1.016.636,00 |
| 13.03.2026 | 2,91 | 2,95 | 2,75 | 2,77 | -6,10% | 1.578.925,00 |
| 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% | 2.491.681,00 |
| 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 |