1,453€
7,15%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,36 | 1,49 | 1,34 | 1,45 | 7,15% | 29.600,00 |
| 25.04.2024 | 1,34 | 1,36 | 1,31 | 1,36 | 1,80% | 1,00 |
| 24.04.2024 | 1,33 | 1,34 | 1,32 | 1,33 | 0,76% | - |
| 23.04.2024 | 1,37 | 1,39 | 1,32 | 1,32 | -3,22% | 1.021,00 |
| 22.04.2024 | 1,40 | 1,40 | 1,30 | 1,37 | 1,49% | 5.900,00 |
| 19.04.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 1,89% | 2.740,00 |
| 18.04.2024 | 1,31 | 1,34 | 1,29 | 1,32 | 0,30% | 9.278,00 |
| 17.04.2024 | 1,33 | 1,33 | 1,31 | 1,32 | -0,45% | - |
| 16.04.2024 | 1,34 | 1,34 | 1,30 | 1,32 | -1,42% | 4.000,00 |
| 15.04.2024 | 1,46 | 1,48 | 1,33 | 1,34 | -7,00% | 13.332,00 |
| 12.04.2024 | 1,46 | 1,53 | 1,44 | 1,44 | -1,10% | 11.320,00 |
| 11.04.2024 | 1,47 | 1,51 | 1,43 | 1,46 | -1,75% | 4.792,00 |
| 10.04.2024 | 1,47 | 1,55 | 1,46 | 1,49 | 1,64% | 8.191,00 |
| 09.04.2024 | 1,41 | 1,49 | 1,41 | 1,46 | 3,69% | 13.600,00 |
| 08.04.2024 | 1,42 | 1,43 | 1,39 | 1,41 | -1,19% | 509,00 |
| 05.04.2024 | 1,40 | 1,44 | 1,38 | 1,43 | 2,66% | 2.119,00 |
| 04.04.2024 | 1,45 | 1,46 | 1,38 | 1,39 | -3,81% | 2.000,00 |
| 03.04.2024 | 1,45 | 1,50 | 1,44 | 1,44 | -0,76% | 3.170,00 |
| 02.04.2024 | 1,43 | 1,50 | 1,38 | 1,46 | 3,26% | 2.871,00 |
| 28.03.2024 | 1,38 | 1,43 | 1,37 | 1,41 | 2,03% | 1.800,00 |
| 27.03.2024 | 1,35 | 1,40 | 1,34 | 1,38 | 2,37% | 4.100,00 |
| 26.03.2024 | 1,33 | 1,38 | 1,33 | 1,35 | 1,12% | 2.205,00 |
| 25.03.2024 | 1,41 | 1,43 | 1,33 | 1,33 | -5,19% | 3.144,00 |
| 22.03.2024 | 1,40 | 1,47 | 1,39 | 1,41 | 0,79% | 3.044,00 |
| 21.03.2024 | 1,47 | 1,51 | 1,37 | 1,40 | -5,03% | 13.979,00 |
| 20.03.2024 | 1,40 | 1,52 | 1,37 | 1,47 | 4,78% | 18.258,00 |
| 19.03.2024 | 1,39 | 1,42 | 1,34 | 1,40 | 0,72% | - |
| 18.03.2024 | 1,40 | 1,40 | 1,36 | 1,39 | 0,07% | 360,00 |
| 15.03.2024 | 1,39 | 1,46 | 1,38 | 1,39 | 0,43% | 2.029,00 |
| 14.03.2024 | 1,40 | 1,44 | 1,34 | 1,39 | -0,22% | - |
| 13.03.2024 | 1,25 | 1,42 | 1,25 | 1,39 | 11,12% | 6.015,00 |
| 12.03.2024 | 1,24 | 1,26 | 1,21 | 1,25 | 0,81% | 1.001,00 |
| 11.03.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -2,75% | 1.450,00 |
| 08.03.2024 | 1,30 | 1,34 | 1,27 | 1,28 | -1,47% | 750,00 |
| 07.03.2024 | 1,29 | 1,31 | 1,28 | 1,29 | 1,09% | - |
| 06.03.2024 | 1,26 | 1,30 | 1,24 | 1,28 | 1,03% | 1.900,00 |
| 05.03.2024 | 1,31 | 1,33 | 1,27 | 1,27 | -2,84% | 2.300,00 |
| 04.03.2024 | 1,14 | 1,33 | 1,13 | 1,30 | 10,88% | 9.003,00 |
| 01.03.2024 | 1,18 | 1,19 | 1,16 | 1,18 | -0,34% | 4.300,00 |
| 29.02.2024 | 1,17 | 1,20 | 1,16 | 1,18 | 1,11% | 2.465,00 |
| 28.02.2024 | 1,06 | 1,17 | 1,05 | 1,17 | 10,62% | 200,00 |
| 27.02.2024 | 1,05 | 1,09 | 1,04 | 1,06 | 0,86% | 6.900,00 |
| 26.02.2024 | 1,04 | 1,05 | 1,01 | 1,05 | 2,05% | - |
| 23.02.2024 | 0,88 | 1,04 | 0,88 | 1,03 | 16,54% | 2.558,00 |
| 22.02.2024 | 0,93 | 0,94 | 0,88 | 0,88 | -4,92% | 2.168,00 |
| 21.02.2024 | 0,90 | 0,93 | 0,90 | 0,93 | 3,47% | 18.228,00 |
| 20.02.2024 | 0,92 | 0,96 | 0,88 | 0,89 | -2,67% | 1.800,00 |
| 19.02.2024 | 0,92 | 0,94 | 0,92 | 0,92 | -0,60% | 653,00 |
| 16.02.2024 | 0,94 | 0,96 | 0,92 | 0,92 | -0,54% | - |
| 15.02.2024 | 0,91 | 0,99 | 0,91 | 0,93 | 0,11% | 11.707,00 |
| 14.02.2024 | 0,92 | 0,97 | 0,92 | 0,93 | 0,87% | - |
| 13.02.2024 | 0,97 | 0,98 | 0,92 | 0,92 | -4,22% | 4.245,00 |
| 12.02.2024 | 0,98 | 0,99 | 0,96 | 0,96 | -0,83% | 1.255,00 |
| 09.02.2024 | 0,97 | 0,98 | 0,95 | 0,97 | -0,10% | 3.354,00 |
| 08.02.2024 | 0,99 | 1,00 | 0,96 | 0,97 | -1,92% | 1.000,00 |
| 07.02.2024 | 0,98 | 1,00 | 0,97 | 0,99 | 0,82% | - |
| 06.02.2024 | 0,99 | 1,00 | 0,98 | 0,98 | -2,05% | 400,00 |
| 05.02.2024 | 1,03 | 1,07 | 0,98 | 1,00 | -0,84% | 7.049,00 |
| 02.02.2024 | 1,01 | 1,03 | 0,99 | 1,01 | -0,64% | 1.000,00 |
| 01.02.2024 | 1,04 | 1,04 | 1,01 | 1,02 | -1,45% | 970,00 |
| 31.01.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 2,13% | 2.635,00 |
| 30.01.2024 | 1,04 | 1,05 | 1,01 | 1,01 | -1,03% | - |
| 29.01.2024 | 0,99 | 1,05 | 0,96 | 1,02 | 1,09% | 16.350,00 |
| 26.01.2024 | 1,01 | 1,04 | 1,00 | 1,01 | -1,18% | 9.460,00 |
| 25.01.2024 | 1,06 | 1,08 | 1,02 | 1,02 | -2,02% | 3.725,00 |
| 24.01.2024 | 1,02 | 1,07 | 1,01 | 1,04 | 2,36% | 680,00 |
| 23.01.2024 | 0,97 | 1,04 | 0,97 | 1,02 | 2,06% | 438,00 |
| 22.01.2024 | 1,04 | 1,06 | 0,99 | 1,00 | -3,06% | 4.015,00 |
| 19.01.2024 | 1,03 | 1,06 | 0,96 | 1,03 | 2,13% | 3.850,00 |
| 18.01.2024 | 1,05 | 1,06 | 1,00 | 1,01 | -4,41% | 4.569,00 |
| 17.01.2024 | 1,13 | 1,18 | 1,00 | 1,05 | -5,72% | 22.889,00 |
| 16.01.2024 | 1,16 | 1,18 | 1,09 | 1,12 | -3,62% | 6.315,00 |
| 15.01.2024 | 1,18 | 1,20 | 1,15 | 1,16 | -1,86% | - |
| 12.01.2024 | 1,18 | 1,19 | 1,14 | 1,18 | 1,63% | - |
| 11.01.2024 | 1,20 | 1,22 | 1,14 | 1,16 | -4,12% | 12.959,00 |
| 10.01.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 1,25% | - |
| 09.01.2024 | 1,26 | 1,27 | 1,19 | 1,20 | -4,62% | 540,00 |
| 08.01.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 2,20% | 445,00 |
| 05.01.2024 | 1,26 | 1,29 | 1,23 | 1,23 | -2,23% | 3.353,00 |
| 04.01.2024 | 1,21 | 1,27 | 1,20 | 1,26 | 3,54% | - |
| 03.01.2024 | 1,23 | 1,27 | 1,20 | 1,21 | -1,22% | 6.275,00 |
| 02.01.2024 | 1,21 | 1,24 | 1,20 | 1,23 | -0,81% | 872,00 |
| 29.12.2023 | 1,24 | 1,25 | 1,23 | 1,24 | -0,24% | 1.400,00 |
| 28.12.2023 | 1,30 | 1,30 | 1,24 | 1,24 | -4,53% | 901,00 |
| 27.12.2023 | 1,28 | 1,32 | 1,27 | 1,30 | 1,96% | 523,00 |
| 22.12.2023 | 1,29 | 1,32 | 1,23 | 1,28 | -0,78% | 5.100,00 |
| 21.12.2023 | 1,24 | 1,29 | 1,24 | 1,29 | 3,04% | - |
| 20.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | -0,40% | - |
| 19.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | -0,48% | 3.500,00 |
| 18.12.2023 | 1,22 | 1,30 | 1,22 | 1,26 | 0,56% | 1.100,00 |
| 15.12.2023 | 1,22 | 1,29 | 1,21 | 1,25 | 2,37% | 5.889,00 |
| 14.12.2023 | 1,19 | 1,23 | 1,16 | 1,22 | 3,47% | 1.100,00 |
| 13.12.2023 | 1,17 | 1,19 | 1,15 | 1,18 | 2,43% | 500,00 |
| 12.12.2023 | 1,17 | 1,18 | 1,13 | 1,15 | -1,11% | 10.358,00 |
| 11.12.2023 | 1,19 | 1,20 | 1,16 | 1,17 | -0,68% | 18.071,00 |
| 08.12.2023 | 1,16 | 1,19 | 1,16 | 1,18 | 1,12% | 2.024,00 |
| 07.12.2023 | 1,16 | 1,18 | 1,16 | 1,16 | 0,43% | - |
| 06.12.2023 | 1,16 | 1,20 | 1,13 | 1,16 | 0,70% | 1.200,00 |
| 05.12.2023 | 1,18 | 1,19 | 1,15 | 1,15 | -2,38% | 6.000,00 |
| 04.12.2023 | 1,22 | 1,28 | 1,18 | 1,18 | -3,37% | 2.520,00 |