2,578$
-1,99%
Echtzeit-Aktienkurs Western Copper and Gold Corp
Bid:
Ask:
Aktienkurse zur Western Copper and Gold Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 971.328,00 |
| 10.12.2025 | 2,51 | 2,55 | 2,43 | 2,52 | -0,79% | 1.121.569,00 |
| 09.12.2025 | 2,47 | 2,58 | 2,45 | 2,54 | 2,83% | 865.808,00 |
| 08.12.2025 | 2,53 | 2,54 | 2,45 | 2,47 | -1,59% | 427.722,00 |
| 05.12.2025 | 2,52 | 2,63 | 2,50 | 2,51 | 0,00% | 970.878,00 |
| 04.12.2025 | 2,51 | 2,53 | 2,45 | 2,51 | -0,40% | 667.245,00 |
| 03.12.2025 | 2,46 | 2,52 | 2,45 | 2,52 | 3,70% | 913.876,00 |
| 02.12.2025 | 2,33 | 2,44 | 2,32 | 2,43 | 2,53% | 746.026,00 |
| 01.12.2025 | 2,46 | 2,48 | 2,37 | 2,37 | -3,27% | 931.082,00 |
| 28.11.2025 | 2,40 | 2,48 | 2,36 | 2,45 | 3,81% | 1.011.894,00 |
| 26.11.2025 | 2,30 | 2,39 | 2,25 | 2,36 | 3,06% | 1.299.003,00 |
| 25.11.2025 | 2,25 | 2,30 | 2,21 | 2,29 | 2,23% | 823.903,00 |
| 24.11.2025 | 2,10 | 2,25 | 2,08 | 2,24 | 8,21% | 1.293.145,00 |
| 21.11.2025 | 2,09 | 2,15 | 2,04 | 2,07 | -1,43% | 2.011.904,00 |
| 20.11.2025 | 2,22 | 2,28 | 2,08 | 2,10 | -4,55% | 1.099.448,00 |
| 19.11.2025 | 2,14 | 2,31 | 2,14 | 2,20 | 2,80% | 1.245.374,00 |
| 18.11.2025 | 2,08 | 2,18 | 2,08 | 2,14 | 3,38% | 751.991,00 |
| 17.11.2025 | 2,07 | 2,19 | 2,05 | 2,07 | -0,96% | 1.455.059,00 |
| 14.11.2025 | 1,99 | 2,09 | 1,96 | 2,09 | 0,97% | 1.133.300,00 |
| 13.11.2025 | 2,17 | 2,17 | 2,06 | 2,07 | -4,61% | 1.262.012,00 |
| 12.11.2025 | 2,05 | 2,18 | 2,05 | 2,17 | 4,33% | 1.441.075,00 |
| 11.11.2025 | 2,11 | 2,11 | 2,04 | 2,08 | -1,42% | 679.236,00 |
| 10.11.2025 | 2,03 | 2,18 | 2,01 | 2,11 | 9,90% | 1.142.990,00 |
| 07.11.2025 | 1,90 | 1,94 | 1,86 | 1,92 | 1,05% | 905.328,00 |
| 06.11.2025 | 1,94 | 2,00 | 1,90 | 1,90 | -1,55% | 1.239.460,00 |
| 05.11.2025 | 1,92 | 1,95 | 1,90 | 1,93 | 2,12% | 807.875,00 |
| 04.11.2025 | 2,00 | 2,01 | 1,88 | 1,89 | -7,35% | 1.050.439,00 |
| 03.11.2025 | 2,10 | 2,10 | 2,01 | 2,04 | -1,92% | 845.878,00 |
| 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% | 715.285,00 |
| 23.10.2025 | 2,08 | 2,16 | 2,08 | 2,15 | 4,18% | 1.022.533,00 |
| 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 |
| 17.10.2025 | 2,38 | 2,40 | 2,17 | 2,17 | -12,03% | - |
| 16.10.2025 | 2,49 | 2,56 | 2,41 | 2,47 | 0,00% | 2.645.475,00 |
| 15.10.2025 | 2,43 | 2,47 | 2,35 | 2,47 | 4,66% | 1.854.452,00 |
| 14.10.2025 | 2,23 | 2,39 | 2,16 | 2,36 | 3,51% | 1.413.722,00 |
| 13.10.2025 | 2,26 | 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 | 2,28 | 2,40 | 2,22 | 2,28 | 5,07% | 2.151.857,00 |
| 07.10.2025 | 2,24 | 2,25 | 2,11 | 2,17 | 1,40% | 1.556.636,00 |
| 06.10.2025 | 2,00 | 2,14 | 1,99 | 2,14 | 7,00% | 1.472.870,00 |
| 03.10.2025 | 1,94 | 2,00 | 1,91 | 2,00 | 4,71% | 773.291,00 |
| 02.10.2025 | 2,01 | 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 | 1,83 | 1,85 | 1,78 | 1,85 | 1,09% | 338.686,00 |
| 24.09.2025 | 1,87 | 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 | 1,80 | 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 | 1,72 | 1,75 | 1,65 | 1,65 | -3,51% | 495.214,00 |
| 15.09.2025 | 1,68 | 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 | 1,55 | 1,56 | 1,49 | 1,54 | 1,99% | 656.891,00 |
| 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 | 1,49 | 1,58 | 1,48 | 1,51 | 2,03% | 843.074,00 |
| 02.09.2025 | 1,41 | 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 | 1,42 | 1,42 | 1,37 | 1,42 | 0,00% | 269.911,00 |
| 26.08.2025 | 1,34 | 1,44 | 1,33 | 1,42 | 7,58% | 839.093,00 |
| 25.08.2025 | 1,33 | 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 | 1,24 | 1,27 | 1,23 | 1,27 | 2,42% | 197.740,00 |
| 20.08.2025 | 1,25 | 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 | 1,22 | 1,25 | 1,20 | 1,23 | -0,81% | 946.194,00 |
| 13.08.2025 | 1,29 | 1,30 | 1,24 | 1,24 | -3,13% | 426.272,00 |
| 12.08.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -0,78% | 306.475,00 |
| 11.08.2025 | 1,27 | 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 | 1,25 | 1,26 | 1,24 | 1,25 | 0,81% | 170.597,00 |
| 06.08.2025 | 1,24 | 1,25 | 1,22 | 1,24 | 0,40% | 107.995,00 |
| 05.08.2025 | 1,25 | 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 | 1,25 | 1,26 | 1,21 | 1,23 | 0,00% | 146.624,00 |
| 30.07.2025 | 1,30 | 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 | 1,32 | 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 |