51,490€
-0,21%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp.
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 51,51 | 51,65 | 50,94 | 51,49 | -0,21% | - |
| 16.05.2024 | 51,20 | 51,60 | 51,16 | 51,60 | -0,04% | 250,00 |
| 15.05.2024 | 50,92 | 51,62 | 50,92 | 51,62 | 1,81% | 380,00 |
| 14.05.2024 | 50,76 | 50,90 | 50,50 | 50,70 | 0,76% | 1.998,00 |
| 13.05.2024 | 50,52 | 50,90 | 50,32 | 50,32 | -0,36% | 977,00 |
| 10.05.2024 | 52,20 | 52,38 | 50,50 | 50,50 | -0,63% | 2.704,00 |
| 09.05.2024 | 50,82 | 50,82 | 50,82 | 50,82 | 0,55% | - |
| 08.05.2024 | 49,92 | 50,54 | 49,78 | 50,54 | 2,47% | 170,00 |
| 07.05.2024 | 49,37 | 49,37 | 49,31 | 49,32 | -0,46% | 330,00 |
| 06.05.2024 | 49,68 | 49,80 | 49,51 | 49,55 | 1,12% | 761,00 |
| 03.05.2024 | 49,21 | 49,21 | 49,00 | 49,00 | 0,22% | 167,00 |
| 02.05.2024 | 49,21 | 49,21 | 48,89 | 48,89 | -0,24% | 804,00 |
| 30.04.2024 | 49,53 | 49,53 | 49,01 | 49,01 | -2,64% | 210,00 |
| 29.04.2024 | 50,44 | 50,48 | 50,34 | 50,34 | -0,32% | 500,00 |
| 26.04.2024 | 50,28 | 50,50 | 50,20 | 50,50 | 0,96% | 400,00 |
| 25.04.2024 | 49,24 | 50,02 | 48,99 | 50,02 | 2,48% | 813,00 |
| 24.04.2024 | 49,02 | 49,02 | 48,71 | 48,81 | 2,43% | 450,00 |
| 23.04.2024 | 48,11 | 48,11 | 47,54 | 47,65 | -1,33% | 730,00 |
| 22.04.2024 | 48,61 | 48,61 | 48,29 | 48,29 | -2,39% | 720,00 |
| 19.04.2024 | 49,27 | 49,55 | 49,27 | 49,47 | 0,75% | 240,00 |
| 18.04.2024 | 49,51 | 49,85 | 49,09 | 49,10 | 0,29% | 682,00 |
| 17.04.2024 | 48,16 | 49,52 | 48,16 | 48,96 | 2,15% | 300,00 |
| 16.04.2024 | 47,97 | 47,97 | 47,03 | 47,93 | -1,11% | 2.361,00 |
| 15.04.2024 | 49,11 | 49,49 | 48,47 | 48,47 | -2,22% | 3.290,00 |
| 12.04.2024 | 49,49 | 50,88 | 49,49 | 49,57 | 1,10% | 6.857,00 |
| 11.04.2024 | 47,76 | 49,03 | 47,71 | 49,03 | 3,20% | 1.143,00 |
| 10.04.2024 | 47,01 | 47,51 | 46,13 | 47,51 | 1,34% | 989,00 |
| 09.04.2024 | 46,02 | 46,88 | 46,02 | 46,88 | 1,43% | 325,00 |
| 08.04.2024 | 46,73 | 47,14 | 45,80 | 46,22 | -1,39% | 583,00 |
| 05.04.2024 | 46,01 | 46,87 | 46,01 | 46,87 | 1,01% | 250,00 |
| 04.04.2024 | 47,05 | 47,63 | 46,04 | 46,40 | -0,85% | 2.823,00 |
| 03.04.2024 | 45,51 | 46,80 | 45,51 | 46,80 | 3,47% | 3.107,00 |
| 02.04.2024 | 43,81 | 45,23 | 43,81 | 45,23 | 3,98% | 458,00 |
| 28.03.2024 | 42,65 | 43,50 | 42,50 | 43,50 | 5,58% | 178,00 |
| 27.03.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 26.03.2024 | 41,25 | 42,25 | 41,25 | 41,40 | -0,60% | 2.750,00 |
| 25.03.2024 | 41,25 | 41,65 | 41,25 | 41,65 | -0,83% | 699,00 |
| 22.03.2024 | 42,05 | 42,05 | 41,95 | 42,00 | 0,12% | 1.030,00 |
| 21.03.2024 | 41,25 | 42,50 | 41,25 | 41,95 | 2,32% | 2.381,00 |
| 20.03.2024 | 39,75 | 41,00 | 39,75 | 41,00 | 2,37% | 2.840,00 |
| 19.03.2024 | 40,40 | 40,40 | 39,95 | 40,05 | -0,99% | 355,00 |
| 18.03.2024 | 40,70 | 41,00 | 40,45 | 40,45 | -3,46% | 11.220,00 |
| 15.03.2024 | 41,75 | 41,90 | 41,25 | 41,90 | 1,09% | 820,00 |
| 14.03.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -0,48% | - |
| 13.03.2024 | 41,00 | 41,85 | 40,95 | 41,65 | 1,96% | 3.252,00 |
| 12.03.2024 | 40,85 | 40,85 | 40,85 | 40,85 | -0,24% | 238,00 |
| 11.03.2024 | 40,75 | 41,20 | 40,70 | 40,95 | -0,24% | 2.194,00 |
| 08.03.2024 | 40,35 | 41,05 | 40,35 | 41,05 | 1,48% | 469,00 |
| 07.03.2024 | 39,80 | 40,50 | 39,80 | 40,45 | 1,13% | 350,00 |
| 06.03.2024 | 39,25 | 40,00 | 39,25 | 40,00 | 1,01% | 30,00 |
| 05.03.2024 | 39,15 | 39,65 | 39,15 | 39,60 | -0,38% | 542,00 |
| 04.03.2024 | 38,45 | 39,75 | 38,45 | 39,75 | 4,47% | 650,00 |
| 01.03.2024 | 38,05 | 38,05 | 38,05 | 38,05 | 0,66% | - |
| 29.02.2024 | 36,75 | 37,80 | 36,75 | 37,80 | 3,28% | 555,00 |
| 28.02.2024 | 36,25 | 36,60 | 36,25 | 36,60 | 1,53% | 250,00 |
| 27.02.2024 | 36,00 | 36,35 | 36,00 | 36,05 | 0,98% | 220,00 |
| 26.02.2024 | 36,95 | 36,95 | 35,70 | 35,70 | -1,79% | 837,00 |
| 23.02.2024 | 36,25 | 36,35 | 36,25 | 36,35 | -2,15% | 790,00 |
| 22.02.2024 | 37,55 | 37,85 | 37,00 | 37,15 | 0,68% | 1.859,00 |
| 21.02.2024 | 40,95 | 41,35 | 36,90 | 36,90 | -10,00% | 294,00 |
| 20.02.2024 | 40,65 | 41,10 | 40,65 | 41,00 | -0,24% | 480,00 |
| 19.02.2024 | 41,25 | 41,50 | 41,05 | 41,10 | -0,12% | 191,00 |
| 16.02.2024 | 41,05 | 41,15 | 41,05 | 41,15 | 0,24% | 7,00 |
| 15.02.2024 | 40,35 | 41,05 | 40,35 | 41,05 | 2,37% | 1.105,00 |
| 14.02.2024 | 40,10 | 40,10 | 40,00 | 40,10 | -1,11% | 1.100,00 |
| 13.02.2024 | 42,25 | 42,35 | 40,50 | 40,55 | -3,57% | 2.920,00 |
| 12.02.2024 | 42,30 | 42,30 | 41,95 | 42,05 | -2,10% | 107,00 |
| 09.02.2024 | 42,55 | 42,95 | 42,55 | 42,95 | -0,81% | 200,00 |
| 08.02.2024 | 43,30 | 43,30 | 43,30 | 43,30 | 0,12% | - |
| 07.02.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -1,26% | - |
| 06.02.2024 | 43,00 | 43,80 | 43,00 | 43,80 | 1,39% | 3.174,00 |
| 05.02.2024 | 43,30 | 43,90 | 43,10 | 43,20 | -0,23% | 1.833,00 |
| 02.02.2024 | 43,95 | 44,40 | 43,20 | 43,30 | -0,46% | 227,00 |
| 01.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | 0,69% | - |
| 31.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,14% | - |
| 30.01.2024 | 43,90 | 43,90 | 43,70 | 43,70 | 0,23% | 1.450,00 |
| 29.01.2024 | 43,20 | 43,60 | 43,20 | 43,60 | 1,28% | 91,00 |
| 26.01.2024 | 43,05 | 43,05 | 43,05 | 43,05 | 0,58% | - |
| 25.01.2024 | 42,30 | 42,80 | 42,30 | 42,80 | -2,17% | 128,00 |
| 24.01.2024 | 43,75 | 43,75 | 43,75 | 43,75 | 2,22% | 360,00 |
| 23.01.2024 | 42,75 | 42,80 | 42,60 | 42,80 | 1,30% | 174,00 |
| 22.01.2024 | 41,65 | 42,25 | 41,65 | 42,25 | -1,29% | 112,00 |
| 19.01.2024 | 42,45 | 42,80 | 42,45 | 42,80 | 0,94% | 50,00 |
| 18.01.2024 | 42,20 | 42,40 | 42,20 | 42,40 | -1,85% | 36,00 |
| 17.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,03% | - |
| 16.01.2024 | 44,05 | 44,05 | 43,65 | 43,65 | -1,24% | 610,00 |
| 15.01.2024 | 44,35 | 44,40 | 44,20 | 44,20 | 0,00% | 300,00 |
| 12.01.2024 | 43,65 | 45,00 | 43,65 | 44,20 | 1,84% | 580,00 |
| 11.01.2024 | 44,15 | 44,15 | 43,40 | 43,40 | -1,36% | 2,00 |
| 10.01.2024 | 43,25 | 44,00 | 43,25 | 44,00 | 0,80% | 65,00 |
| 09.01.2024 | 43,65 | 43,65 | 43,65 | 43,65 | -0,23% | 2.100,00 |
| 08.01.2024 | 43,55 | 43,75 | 43,05 | 43,75 | 0,23% | 529,00 |
| 05.01.2024 | 43,65 | 43,65 | 43,65 | 43,65 | 0,34% | 35,00 |
| 04.01.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
| 03.01.2024 | 44,15 | 44,15 | 43,60 | 43,60 | -2,13% | 54,00 |
| 02.01.2024 | 45,00 | 45,05 | 44,55 | 44,55 | -0,11% | 257,00 |
| 29.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 28.12.2023 | 45,40 | 45,45 | 45,20 | 45,20 | 0,11% | 190,00 |
| 27.12.2023 | 44,95 | 45,15 | 44,95 | 45,15 | -0,88% | 129,00 |
| 22.12.2023 | 44,70 | 45,55 | 44,70 | 45,55 | 1,00% | 130,00 |