51,710€
0,17%
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 | 51,40 | 51,78 | 51,00 | 51,72 | 0,19% | 2.709,00 |
| 15.05.2024 | 51,54 | 52,28 | 51,10 | 51,62 | 1,45% | 2.784,00 |
| 14.05.2024 | 50,52 | 50,88 | 50,44 | 50,88 | 1,11% | 1.079,00 |
| 13.05.2024 | 50,90 | 50,94 | 50,28 | 50,32 | -1,95% | 252,00 |
| 10.05.2024 | 52,06 | 52,88 | 50,72 | 51,32 | -0,12% | 5.370,00 |
| 09.05.2024 | 50,82 | 51,52 | 50,82 | 51,38 | 1,54% | 814,00 |
| 08.05.2024 | 49,71 | 50,66 | 49,64 | 50,60 | 1,30% | 1.121,00 |
| 07.05.2024 | 49,94 | 49,96 | 49,38 | 49,95 | 0,79% | 1.079,00 |
| 06.05.2024 | 49,26 | 50,00 | 49,26 | 49,56 | 2,02% | 169,00 |
| 03.05.2024 | 49,31 | 49,50 | 48,38 | 48,58 | -2,00% | 536,00 |
| 02.05.2024 | 49,79 | 49,79 | 48,59 | 49,57 | 1,06% | 5.054,00 |
| 30.04.2024 | 49,39 | 49,40 | 48,72 | 49,05 | -2,10% | 295,00 |
| 29.04.2024 | 50,48 | 50,50 | 49,88 | 50,10 | -0,16% | 736,00 |
| 26.04.2024 | 50,10 | 50,58 | 49,95 | 50,18 | 1,37% | 7.022,00 |
| 25.04.2024 | 49,03 | 49,74 | 48,98 | 49,50 | 1,14% | 1.661,00 |
| 24.04.2024 | 48,99 | 49,04 | 48,68 | 48,94 | 0,64% | 492,00 |
| 23.04.2024 | 47,90 | 48,76 | 47,27 | 48,63 | 0,81% | 2.208,00 |
| 22.04.2024 | 48,20 | 48,80 | 48,11 | 48,24 | -2,43% | 2.293,00 |
| 19.04.2024 | 49,86 | 49,88 | 49,02 | 49,44 | -0,12% | 783,00 |
| 18.04.2024 | 49,65 | 50,00 | 49,10 | 49,50 | 0,34% | 908,00 |
| 17.04.2024 | 48,16 | 49,81 | 48,16 | 49,33 | 2,81% | 673,00 |
| 16.04.2024 | 47,95 | 47,98 | 47,15 | 47,98 | 0,38% | 1.999,00 |
| 15.04.2024 | 49,49 | 49,49 | 47,78 | 47,80 | -6,42% | 3.140,00 |
| 12.04.2024 | 49,71 | 51,08 | 49,71 | 51,08 | 6,22% | 1.462,00 |
| 11.04.2024 | 47,84 | 48,25 | 47,67 | 48,09 | 1,26% | 1.253,00 |
| 10.04.2024 | 47,23 | 47,49 | 46,10 | 47,49 | 1,47% | 3.009,00 |
| 09.04.2024 | 46,57 | 47,14 | 46,38 | 46,80 | 1,65% | 1.536,00 |
| 08.04.2024 | 47,00 | 47,38 | 45,64 | 46,04 | -1,67% | 705,00 |
| 05.04.2024 | 46,27 | 46,94 | 45,41 | 46,82 | 0,97% | 6.433,00 |
| 04.04.2024 | 46,99 | 47,20 | 46,11 | 46,37 | -0,28% | 2.470,00 |
| 03.04.2024 | 45,75 | 46,50 | 45,20 | 46,50 | 3,54% | 5.071,00 |
| 02.04.2024 | 44,41 | 45,16 | 44,38 | 44,91 | 2,65% | 4.844,00 |
| 28.03.2024 | 42,50 | 43,75 | 42,50 | 43,75 | 3,67% | 2.695,00 |
| 27.03.2024 | 41,15 | 42,20 | 41,00 | 42,20 | 1,20% | 2.735,00 |
| 26.03.2024 | 41,65 | 41,70 | 41,65 | 41,70 | 0,12% | 558,00 |
| 25.03.2024 | 41,70 | 42,10 | 41,35 | 41,65 | -0,24% | 390,00 |
| 22.03.2024 | 41,60 | 41,95 | 41,45 | 41,75 | -1,07% | 752,00 |
| 21.03.2024 | 41,60 | 42,70 | 41,60 | 42,20 | 5,63% | 1.582,00 |
| 20.03.2024 | 39,75 | 39,95 | 39,75 | 39,95 | -0,37% | 40,00 |
| 19.03.2024 | 40,70 | 40,70 | 40,10 | 40,10 | -1,60% | 110,00 |
| 18.03.2024 | 41,00 | 41,25 | 40,75 | 40,75 | -0,24% | 678,00 |
| 15.03.2024 | 41,65 | 42,10 | 40,65 | 40,85 | -1,68% | 2.808,00 |
| 14.03.2024 | 41,60 | 41,95 | 41,40 | 41,55 | -0,60% | 788,00 |
| 13.03.2024 | 40,80 | 41,80 | 40,80 | 41,80 | 2,33% | 271,00 |
| 12.03.2024 | 40,75 | 41,15 | 40,50 | 40,85 | -0,24% | 495,00 |
| 11.03.2024 | 40,90 | 41,05 | 40,65 | 40,95 | 0,61% | 1.132,00 |
| 08.03.2024 | 40,35 | 40,75 | 40,35 | 40,70 | 0,74% | 1.652,00 |
| 07.03.2024 | 39,90 | 41,00 | 39,90 | 40,40 | 1,64% | 1.073,00 |
| 06.03.2024 | 39,60 | 40,00 | 39,25 | 39,75 | 0,63% | 1.054,00 |
| 05.03.2024 | 39,40 | 40,30 | 39,30 | 39,50 | 0,38% | 2.791,00 |
| 04.03.2024 | 38,95 | 39,40 | 38,45 | 39,35 | 0,90% | 1.787,00 |
| 01.03.2024 | 38,35 | 39,00 | 38,05 | 39,00 | 3,86% | 665,00 |
| 29.02.2024 | 37,25 | 37,70 | 36,80 | 37,55 | 2,74% | 1.763,00 |
| 28.02.2024 | 36,60 | 36,75 | 36,30 | 36,55 | 0,55% | 134,00 |
| 27.02.2024 | 36,20 | 36,55 | 36,15 | 36,35 | 1,39% | 5.780,00 |
| 26.02.2024 | 36,95 | 36,95 | 35,80 | 35,85 | -2,45% | 558,00 |
| 23.02.2024 | 36,70 | 36,85 | 36,20 | 36,75 | -0,81% | 1.214,00 |
| 22.02.2024 | 37,55 | 37,90 | 36,90 | 37,05 | -0,94% | 595,00 |
| 21.02.2024 | 41,00 | 41,00 | 37,25 | 37,40 | -8,89% | 4.078,00 |
| 20.02.2024 | 41,40 | 41,55 | 40,90 | 41,05 | 0,49% | 1.871,00 |
| 19.02.2024 | 41,20 | 41,35 | 40,85 | 40,85 | -1,09% | 659,00 |
| 16.02.2024 | 41,45 | 41,50 | 41,10 | 41,30 | 1,10% | 268,00 |
| 15.02.2024 | 40,70 | 41,50 | 40,35 | 40,85 | 1,36% | 1.375,00 |
| 14.02.2024 | 40,35 | 40,50 | 39,85 | 40,30 | -0,98% | 3.633,00 |
| 13.02.2024 | 42,50 | 42,50 | 40,70 | 40,70 | -3,21% | 385,00 |
| 12.02.2024 | 42,40 | 42,40 | 41,95 | 42,05 | -1,52% | 8.615,00 |
| 09.02.2024 | 42,90 | 42,90 | 42,70 | 42,70 | 0,59% | 744,00 |
| 08.02.2024 | 43,20 | 43,20 | 42,45 | 42,45 | -2,19% | 703,00 |
| 07.02.2024 | 43,65 | 43,95 | 43,25 | 43,40 | -0,69% | 6.932,00 |
| 06.02.2024 | 42,90 | 43,75 | 42,90 | 43,70 | 1,27% | 699,00 |
| 05.02.2024 | 43,55 | 43,60 | 43,10 | 43,15 | -0,35% | 720,00 |
| 02.02.2024 | 44,45 | 44,45 | 43,30 | 43,30 | 0,00% | 1.459,00 |
| 01.02.2024 | 43,65 | 43,65 | 43,30 | 43,30 | -1,25% | 742,00 |
| 31.01.2024 | 43,35 | 44,10 | 43,35 | 43,85 | 0,23% | 349,00 |
| 30.01.2024 | 43,85 | 44,05 | 43,75 | 43,75 | 1,16% | 30,00 |
| 29.01.2024 | 43,20 | 43,35 | 43,20 | 43,25 | 0,82% | 160,00 |
| 26.01.2024 | 43,00 | 43,05 | 42,90 | 42,90 | 0,00% | 984,00 |
| 25.01.2024 | 42,40 | 42,90 | 42,30 | 42,90 | 0,94% | 1.753,00 |
| 24.01.2024 | 43,40 | 44,00 | 42,50 | 42,50 | -0,70% | 1.461,00 |
| 23.01.2024 | 42,80 | 43,10 | 42,55 | 42,80 | 1,30% | 724,00 |
| 22.01.2024 | 41,60 | 42,30 | 41,60 | 42,25 | 0,12% | 532,00 |
| 19.01.2024 | 43,00 | 43,05 | 42,20 | 42,20 | -0,59% | 510,00 |
| 18.01.2024 | 42,65 | 42,70 | 42,25 | 42,45 | -0,47% | 417,00 |
| 17.01.2024 | 43,35 | 43,80 | 42,55 | 42,65 | -2,85% | 1.435,00 |
| 16.01.2024 | 44,05 | 44,05 | 43,60 | 43,90 | -0,68% | 531,00 |
| 15.01.2024 | 44,70 | 44,70 | 44,20 | 44,20 | -0,23% | 624,00 |
| 12.01.2024 | 44,00 | 45,00 | 44,00 | 44,30 | 2,07% | 2.006,00 |
| 11.01.2024 | 44,20 | 44,20 | 43,40 | 43,40 | -0,69% | 317,00 |
| 10.01.2024 | 43,20 | 43,85 | 43,20 | 43,70 | 1,63% | 279,00 |
| 09.01.2024 | 43,65 | 44,10 | 43,00 | 43,00 | -1,60% | 1.255,00 |
| 08.01.2024 | 43,40 | 43,75 | 42,85 | 43,70 | -0,57% | 1.288,00 |
| 05.01.2024 | 43,65 | 44,15 | 43,50 | 43,95 | 0,11% | 196,00 |
| 04.01.2024 | 43,50 | 44,00 | 43,30 | 43,90 | 0,69% | 378,00 |
| 03.01.2024 | 44,20 | 44,20 | 43,45 | 43,60 | -2,13% | 1.002,00 |
| 02.01.2024 | 45,05 | 45,40 | 44,55 | 44,55 | -0,45% | 2.072,00 |
| 29.12.2023 | 44,60 | 44,80 | 44,40 | 44,75 | -0,89% | 1.122,00 |
| 28.12.2023 | 45,40 | 45,40 | 45,10 | 45,15 | -0,77% | 1.897,00 |
| 27.12.2023 | 44,95 | 45,50 | 44,90 | 45,50 | -0,33% | 1.042,00 |
| 22.12.2023 | 44,75 | 46,05 | 44,75 | 45,65 | 1,33% | 4.711,00 |
| 21.12.2023 | 45,00 | 45,05 | 44,50 | 45,05 | -0,44% | 1.091,00 |