51,640€
0,12%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 51,25 | 51,84 | 50,81 | 51,38 | -0,02% | - |
| 15.05.2024 | 51,15 | 52,27 | 50,48 | 51,39 | 0,45% | 903,00 |
| 14.05.2024 | 50,96 | 51,19 | 50,49 | 51,16 | 1,17% | 2.130,00 |
| 13.05.2024 | 50,71 | 50,95 | 50,12 | 50,57 | -1,65% | 258,00 |
| 10.05.2024 | 52,30 | 53,39 | 50,42 | 51,42 | -0,64% | 1.170,00 |
| 09.05.2024 | 50,82 | 51,95 | 50,80 | 51,75 | 2,29% | - |
| 08.05.2024 | 49,94 | 50,68 | 49,47 | 50,59 | 1,09% | 200,00 |
| 07.05.2024 | 49,56 | 50,07 | 49,04 | 50,05 | 0,23% | 111,00 |
| 06.05.2024 | 49,75 | 50,13 | 49,30 | 49,93 | 1,97% | 100,00 |
| 03.05.2024 | 49,46 | 49,83 | 48,32 | 48,97 | -0,96% | 84,00 |
| 02.05.2024 | 49,39 | 49,73 | 48,59 | 49,44 | 1,20% | 75,00 |
| 30.04.2024 | 49,26 | 49,58 | 48,48 | 48,86 | -2,19% | 1.560,00 |
| 29.04.2024 | 50,30 | 50,79 | 49,17 | 49,95 | -1,03% | 2.400,00 |
| 26.04.2024 | 50,34 | 50,82 | 49,81 | 50,47 | 0,76% | 1.720,00 |
| 25.04.2024 | 49,03 | 50,31 | 48,11 | 50,09 | 1,99% | 208,00 |
| 24.04.2024 | 49,04 | 49,29 | 48,45 | 49,12 | 0,18% | 450,00 |
| 23.04.2024 | 47,96 | 49,05 | 47,07 | 49,03 | 1,47% | 865,00 |
| 22.04.2024 | 48,66 | 49,00 | 47,76 | 48,32 | -2,24% | 300,00 |
| 19.04.2024 | 49,37 | 49,83 | 49,12 | 49,42 | -0,16% | 1.438,00 |
| 18.04.2024 | 49,65 | 50,00 | 48,98 | 49,50 | 0,30% | - |
| 17.04.2024 | 48,40 | 49,91 | 48,05 | 49,35 | 2,26% | 1.281,00 |
| 16.04.2024 | 47,68 | 48,52 | 46,83 | 48,26 | 0,11% | 1.208,00 |
| 15.04.2024 | 49,15 | 49,55 | 47,55 | 48,21 | -1,04% | 1.100,00 |
| 12.04.2024 | 49,46 | 51,09 | 48,33 | 48,71 | -0,69% | 1.263,00 |
| 11.04.2024 | 47,86 | 49,43 | 47,75 | 49,05 | 2,70% | 540,00 |
| 10.04.2024 | 47,02 | 47,85 | 45,88 | 47,76 | 1,74% | 969,00 |
| 09.04.2024 | 46,22 | 47,30 | 45,16 | 46,95 | 1,80% | 90,00 |
| 08.04.2024 | 46,87 | 47,44 | 45,57 | 46,12 | -1,18% | 550,00 |
| 05.04.2024 | 46,44 | 47,14 | 45,42 | 46,67 | 1,04% | 698,00 |
| 04.04.2024 | 47,08 | 48,47 | 44,32 | 46,19 | -2,06% | 3.488,00 |
| 03.04.2024 | 45,74 | 47,40 | 45,18 | 47,16 | 5,49% | 1.230,00 |
| 02.04.2024 | 44,35 | 45,75 | 43,55 | 44,70 | 2,35% | - |
| 28.03.2024 | 42,78 | 43,93 | 42,53 | 43,68 | 2,16% | 1.010,00 |
| 27.03.2024 | 41,30 | 42,78 | 40,95 | 42,75 | 3,70% | 60,00 |
| 26.03.2024 | 41,35 | 42,33 | 41,23 | 41,23 | -0,78% | 1.180,00 |
| 25.03.2024 | 41,43 | 42,05 | 41,33 | 41,55 | 0,00% | 120,00 |
| 22.03.2024 | 41,88 | 42,33 | 41,28 | 41,55 | -1,83% | 10,00 |
| 21.03.2024 | 41,55 | 43,00 | 41,53 | 42,33 | 2,48% | 876,00 |
| 20.03.2024 | 39,90 | 41,63 | 39,68 | 41,30 | 3,44% | 4.080,00 |
| 19.03.2024 | 40,55 | 40,63 | 39,83 | 39,93 | -1,78% | 1.991,00 |
| 18.03.2024 | 40,78 | 41,18 | 40,45 | 40,65 | -0,37% | 170,00 |
| 15.03.2024 | 42,05 | 42,08 | 40,63 | 40,80 | -1,81% | 1.035,00 |
| 14.03.2024 | 41,55 | 41,93 | 41,10 | 41,55 | -0,24% | 1.908,00 |
| 13.03.2024 | 40,93 | 41,98 | 40,78 | 41,65 | 2,08% | 315,00 |
| 12.03.2024 | 40,95 | 41,35 | 40,33 | 40,80 | -0,79% | - |
| 11.03.2024 | 41,00 | 41,33 | 40,58 | 41,13 | 0,61% | 357,00 |
| 08.03.2024 | 40,50 | 43,00 | 40,10 | 40,88 | 1,11% | 1.139,00 |
| 07.03.2024 | 40,05 | 41,13 | 39,93 | 40,43 | 0,50% | 260,00 |
| 06.03.2024 | 39,40 | 40,53 | 39,25 | 40,23 | 2,16% | 120,00 |
| 05.03.2024 | 39,30 | 40,13 | 39,18 | 39,38 | -0,06% | 9.942,00 |
| 04.03.2024 | 38,68 | 39,88 | 38,65 | 39,40 | 1,74% | - |
| 01.03.2024 | 38,25 | 39,33 | 38,03 | 38,73 | 1,57% | - |
| 29.02.2024 | 36,90 | 38,18 | 36,75 | 38,13 | 3,95% | 40,00 |
| 28.02.2024 | 36,43 | 36,83 | 36,18 | 36,68 | 0,96% | 140,00 |
| 27.02.2024 | 36,20 | 41,30 | 36,03 | 36,33 | 0,62% | 15.158,00 |
| 26.02.2024 | 36,75 | 36,90 | 35,55 | 36,10 | -1,97% | 175,00 |
| 23.02.2024 | 36,45 | 36,98 | 36,18 | 36,83 | 0,68% | 275,00 |
| 22.02.2024 | 37,75 | 37,88 | 36,38 | 36,58 | -2,92% | 50,00 |
| 21.02.2024 | 41,13 | 41,15 | 36,78 | 37,68 | -7,94% | 1.082,00 |
| 20.02.2024 | 40,83 | 41,70 | 40,80 | 40,93 | 0,18% | 1.324,00 |
| 19.02.2024 | 40,80 | 41,45 | 40,80 | 40,85 | -0,91% | 900,00 |
| 16.02.2024 | 41,25 | 41,53 | 40,95 | 41,23 | 0,24% | 490,00 |
| 15.02.2024 | 40,50 | 41,58 | 40,20 | 41,13 | 2,11% | 1.190,00 |
| 14.02.2024 | 40,33 | 40,68 | 39,68 | 40,28 | -0,37% | 925,00 |
| 13.02.2024 | 42,40 | 42,65 | 40,13 | 40,43 | -4,38% | 724,00 |
| 12.02.2024 | 42,48 | 42,63 | 41,88 | 42,28 | 0,24% | 1.690,00 |
| 09.02.2024 | 42,75 | 42,83 | 41,68 | 42,18 | -0,94% | 268,00 |
| 08.02.2024 | 43,48 | 43,50 | 42,38 | 42,58 | -1,73% | 155,00 |
| 07.02.2024 | 43,43 | 43,90 | 43,18 | 43,33 | -0,80% | 10,00 |
| 06.02.2024 | 43,30 | 44,03 | 43,13 | 43,68 | 0,92% | 105,00 |
| 05.02.2024 | 43,63 | 44,03 | 42,88 | 43,28 | -1,03% | - |
| 02.02.2024 | 44,18 | 44,38 | 42,80 | 43,73 | -1,02% | 1.756,00 |
| 01.02.2024 | 43,65 | 44,63 | 43,03 | 44,18 | 1,38% | 5,00 |
| 31.01.2024 | 43,50 | 44,28 | 43,18 | 43,58 | -0,34% | - |
| 30.01.2024 | 44,10 | 44,33 | 43,48 | 43,73 | -0,79% | 60,00 |
| 29.01.2024 | 43,33 | 44,13 | 42,90 | 44,08 | 2,32% | 80,00 |
| 26.01.2024 | 43,05 | 43,43 | 42,78 | 43,08 | -0,23% | 210,00 |
| 25.01.2024 | 42,48 | 43,18 | 42,08 | 43,18 | 1,77% | - |
| 24.01.2024 | 43,55 | 44,13 | 42,33 | 42,43 | -2,64% | - |
| 23.01.2024 | 43,00 | 43,68 | 42,48 | 43,58 | 2,83% | 50,00 |
| 22.01.2024 | 41,70 | 42,50 | 41,65 | 42,38 | -0,24% | 30.000,00 |
| 19.01.2024 | 42,63 | 42,98 | 41,95 | 42,48 | -0,47% | 600,00 |
| 18.01.2024 | 42,20 | 42,78 | 42,13 | 42,68 | 0,95% | - |
| 17.01.2024 | 43,50 | 43,73 | 42,23 | 42,28 | -3,87% | 3.545,00 |
| 16.01.2024 | 44,10 | 44,35 | 43,35 | 43,98 | -0,11% | - |
| 15.01.2024 | 44,20 | 44,53 | 43,95 | 44,03 | -0,62% | 100,00 |
| 12.01.2024 | 43,78 | 45,23 | 43,78 | 44,30 | 1,78% | 305,00 |
| 11.01.2024 | 44,35 | 44,55 | 43,18 | 43,53 | -1,14% | 575,00 |
| 10.01.2024 | 43,48 | 44,18 | 43,33 | 44,03 | 0,92% | 60,00 |
| 09.01.2024 | 43,83 | 44,30 | 42,73 | 43,63 | -0,23% | - |
| 08.01.2024 | 43,30 | 43,78 | 42,73 | 43,73 | 0,46% | 145,00 |
| 05.01.2024 | 43,65 | 44,33 | 43,33 | 43,53 | -0,57% | 1.350,00 |
| 04.01.2024 | 43,63 | 43,95 | 43,00 | 43,78 | 0,46% | - |
| 03.01.2024 | 44,30 | 44,38 | 43,35 | 43,58 | -1,47% | - |
| 02.01.2024 | 44,90 | 45,50 | 44,08 | 44,23 | -0,95% | 1.100,00 |
| 29.12.2023 | 44,75 | 45,05 | 44,50 | 44,65 | -0,39% | 476,00 |
| 28.12.2023 | 45,60 | 45,63 | 44,78 | 44,83 | -1,32% | 270,00 |
| 27.12.2023 | 45,05 | 45,73 | 44,93 | 45,43 | 0,33% | - |
| 22.12.2023 | 44,95 | 46,15 | 44,90 | 45,28 | 0,56% | 2.632,00 |
| 21.12.2023 | 45,03 | 45,33 | 44,60 | 45,03 | 0,90% | - |