1,346€
0,30%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,75% | 2.740,00 |
| 18.04.2024 | 1,29 | 1,34 | 1,29 | 1,34 | 0,90% | 9.278,00 |
| 17.04.2024 | 1,33 | 1,39 | 1,32 | 1,33 | 0,76% | - |
| 16.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -3,37% | 4.000,00 |
| 15.04.2024 | 1,48 | 1,48 | 1,37 | 1,37 | -7,07% | 13.332,00 |
| 12.04.2024 | 1,49 | 1,53 | 1,47 | 1,47 | 1,10% | 11.320,00 |
| 11.04.2024 | 1,48 | 1,48 | 1,45 | 1,45 | -2,42% | 4.792,00 |
| 10.04.2024 | 1,49 | 1,50 | 1,48 | 1,49 | 1,92% | 8.191,00 |
| 09.04.2024 | 1,42 | 1,49 | 1,42 | 1,46 | 3,25% | 13.600,00 |
| 08.04.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -1,80% | 509,00 |
| 05.04.2024 | 1,40 | 1,44 | 1,40 | 1,44 | -0,69% | 2.119,00 |
| 04.04.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,94% | 2.000,00 |
| 03.04.2024 | 1,47 | 1,50 | 1,47 | 1,50 | 2,47% | 3.170,00 |
| 02.04.2024 | 1,43 | 1,46 | 1,38 | 1,46 | 6,26% | 2.871,00 |
| 28.03.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,58% | 1.800,00 |
| 27.03.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 4,96% | 4.100,00 |
| 26.03.2024 | 1,34 | 1,36 | 1,33 | 1,33 | -1,48% | 2.205,00 |
| 25.03.2024 | 1,43 | 1,43 | 1,35 | 1,35 | -4,80% | 3.144,00 |
| 22.03.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,85% | 3.044,00 |
| 21.03.2024 | 1,49 | 1,50 | 1,41 | 1,41 | -6,39% | 13.979,00 |
| 20.03.2024 | 1,42 | 1,50 | 1,37 | 1,50 | 6,98% | 18.258,00 |
| 19.03.2024 | 1,40 | 1,42 | 1,34 | 1,40 | 0,14% | - |
| 18.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -2,09% | 360,00 |
| 15.03.2024 | 1,40 | 1,43 | 1,40 | 1,43 | 2,87% | 2.029,00 |
| 14.03.2024 | 1,40 | 1,44 | 1,29 | 1,39 | 0,14% | - |
| 13.03.2024 | 1,28 | 1,39 | 1,28 | 1,39 | 12,82% | 6.015,00 |
| 12.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,44% | 1.001,00 |
| 11.03.2024 | 1,26 | 1,26 | 1,25 | 1,25 | -6,58% | 1.450,00 |
| 08.03.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,61% | 750,00 |
| 07.03.2024 | 1,29 | 1,31 | 1,27 | 1,30 | 0,77% | - |
| 06.03.2024 | 1,24 | 1,29 | 1,24 | 1,29 | -1,07% | 1.900,00 |
| 05.03.2024 | 1,33 | 1,33 | 1,31 | 1,31 | 0,62% | 2.300,00 |
| 04.03.2024 | 1,16 | 1,31 | 1,15 | 1,30 | 11,68% | 9.003,00 |
| 01.03.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,36% | 4.300,00 |
| 29.02.2024 | 1,16 | 1,18 | 1,16 | 1,18 | 7,27% | 2.465,00 |
| 28.02.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 4,17% | 200,00 |
| 27.02.2024 | 1,06 | 1,09 | 1,06 | 1,06 | 2,72% | 6.900,00 |
| 26.02.2024 | 1,04 | 1,11 | 1,01 | 1,03 | -0,19% | - |
| 23.02.2024 | 0,91 | 1,03 | 0,91 | 1,03 | 13,19% | 2.558,00 |
| 22.02.2024 | 0,92 | 0,94 | 0,91 | 0,91 | -0,66% | 2.168,00 |
| 21.02.2024 | 0,92 | 0,92 | 0,92 | 0,92 | 0,44% | 18.228,00 |
| 20.02.2024 | 0,91 | 0,91 | 0,91 | 0,91 | -2,46% | 1.800,00 |
| 19.02.2024 | 0,94 | 0,94 | 0,94 | 0,94 | -1,27% | 653,00 |
| 16.02.2024 | 0,94 | 0,96 | 0,94 | 0,95 | 0,21% | - |
| 15.02.2024 | 0,92 | 0,99 | 0,91 | 0,95 | 1,67% | 11.707,00 |
| 14.02.2024 | 0,92 | 0,96 | 0,92 | 0,93 | -3,48% | - |
| 13.02.2024 | 0,97 | 0,97 | 0,96 | 0,96 | 0,10% | 4.245,00 |
| 12.02.2024 | 0,99 | 0,99 | 0,96 | 0,96 | 1,37% | 1.255,00 |
| 09.02.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -3,16% | 3.354,00 |
| 08.02.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -0,05% | 1.000,00 |
| 07.02.2024 | 0,98 | 1,00 | 0,97 | 0,98 | -1,95% | - |
| 06.02.2024 | 1,00 | 1,00 | 1,00 | 1,00 | 0,60% | 400,00 |
| 05.02.2024 | 1,07 | 1,07 | 0,99 | 0,99 | -2,55% | 7.049,00 |
| 02.02.2024 | 1,02 | 1,02 | 1,02 | 1,02 | -0,97% | 1.000,00 |
| 01.02.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | 970,00 |
| 31.01.2024 | 1,02 | 1,04 | 1,02 | 1,04 | 2,87% | 2.635,00 |
| 30.01.2024 | 1,03 | 1,06 | 1,01 | 1,01 | -3,71% | - |
| 29.01.2024 | 0,99 | 1,05 | 0,98 | 1,05 | 2,74% | 16.350,00 |
| 26.01.2024 | 1,04 | 1,04 | 1,00 | 1,02 | -5,72% | 9.460,00 |
| 25.01.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 7,54% | 3.725,00 |
| 24.01.2024 | 1,03 | 1,03 | 1,01 | 1,01 | -1,56% | 680,00 |
| 23.01.2024 | 0,99 | 1,02 | 0,99 | 1,02 | 3,54% | 438,00 |
| 22.01.2024 | 1,06 | 1,06 | 0,99 | 0,99 | -3,04% | 4.015,00 |
| 19.01.2024 | 0,98 | 1,02 | 0,96 | 1,02 | -1,54% | 3.850,00 |
| 18.01.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 3,60% | 4.569,00 |
| 17.01.2024 | 1,10 | 1,18 | 1,00 | 1,00 | -9,26% | 22.889,00 |
| 16.01.2024 | 1,15 | 1,16 | 1,10 | 1,10 | -5,73% | 6.315,00 |
| 15.01.2024 | 1,20 | 1,21 | 1,17 | 1,17 | -1,76% | - |
| 12.01.2024 | 1,18 | 1,19 | 1,13 | 1,19 | 1,19% | - |
| 11.01.2024 | 1,14 | 1,18 | 1,14 | 1,18 | -3,53% | 12.959,00 |
| 10.01.2024 | 1,20 | 1,26 | 1,20 | 1,22 | 0,58% | - |
| 09.01.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -2,26% | 540,00 |
| 08.01.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -2,97% | 445,00 |
| 05.01.2024 | 1,25 | 1,28 | 1,25 | 1,28 | 2,65% | 3.751,00 |
| 04.01.2024 | 1,21 | 1,27 | 1,20 | 1,25 | 3,75% | - |
| 03.01.2024 | 1,25 | 1,25 | 1,20 | 1,20 | 0,00% | 6.275,00 |
| 02.01.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -4,15% | 872,00 |
| 29.12.2023 | 1,23 | 1,25 | 1,23 | 1,25 | -0,63% | 1.400,00 |
| 28.12.2023 | 1,29 | 1,29 | 1,26 | 1,26 | -4,55% | 901,00 |
| 27.12.2023 | 1,29 | 1,32 | 1,29 | 1,32 | 3,13% | 523,00 |
| 22.12.2023 | 1,23 | 1,28 | 1,23 | 1,28 | 1,59% | 5.100,00 |
| 21.12.2023 | 1,24 | 1,27 | 1,24 | 1,26 | 1,94% | - |
| 20.12.2023 | 1,25 | 1,28 | 1,24 | 1,24 | -1,28% | - |
| 19.12.2023 | 1,25 | 1,25 | 1,24 | 1,25 | -2,95% | 3.500,00 |
| 18.12.2023 | 1,24 | 1,30 | 1,24 | 1,29 | -0,31% | 1.100,00 |
| 15.12.2023 | 1,23 | 1,29 | 1,23 | 1,29 | 8,19% | 5.889,00 |
| 14.12.2023 | 1,20 | 1,20 | 1,20 | 1,20 | 1,01% | 1.100,00 |
| 13.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 4,59% | 500,00 |
| 12.12.2023 | 1,18 | 1,18 | 1,13 | 1,13 | -4,07% | 10.358,00 |
| 11.12.2023 | 1,16 | 1,18 | 1,16 | 1,18 | -0,34% | 18.071,00 |
| 08.12.2023 | 1,18 | 1,18 | 1,18 | 1,18 | 1,37% | 2.024,00 |
| 07.12.2023 | 1,16 | 1,18 | 1,15 | 1,17 | 1,57% | - |
| 06.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | 1.200,00 |
| 05.12.2023 | 1,17 | 1,17 | 1,16 | 1,16 | -4,45% | 6.000,00 |
| 04.12.2023 | 1,22 | 1,28 | 1,21 | 1,21 | 3,50% | 2.520,00 |
| 01.12.2023 | 1,14 | 1,19 | 1,14 | 1,17 | 4,45% | - |
| 30.11.2023 | 1,12 | 1,16 | 1,11 | 1,12 | -1,84% | - |
| 29.11.2023 | 1,12 | 1,17 | 1,12 | 1,14 | 2,88% | - |
| 28.11.2023 | 1,21 | 1,21 | 1,11 | 1,11 | -5,44% | 26.973,00 |
| 27.11.2023 | 1,15 | 1,19 | 1,15 | 1,18 | 6,33% | - |