51,400€
0,04%
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 | 51,68 | 51,84 | 50,81 | 51,38 | 0,00% | 141,00 |
| 15.05.2024 | 51,16 | 52,35 | 50,50 | 51,38 | 0,43% | 220,00 |
| 14.05.2024 | 50,59 | 51,33 | 50,49 | 51,16 | 1,59% | 59,00 |
| 13.05.2024 | 50,99 | 51,06 | 50,12 | 50,36 | -1,16% | 508,00 |
| 10.05.2024 | 51,94 | 53,14 | 50,42 | 50,95 | -1,70% | 175,00 |
| 09.05.2024 | 50,59 | 51,95 | 50,55 | 51,83 | 2,50% | 195,00 |
| 08.05.2024 | 50,07 | 50,68 | 49,52 | 50,57 | 1,03% | 239,00 |
| 07.05.2024 | 49,94 | 50,08 | 49,28 | 50,05 | 0,23% | 1.463,00 |
| 06.05.2024 | 48,90 | 50,14 | 48,90 | 49,94 | 1,91% | 15,00 |
| 03.05.2024 | 49,46 | 49,82 | 48,33 | 49,00 | -0,63% | 163,00 |
| 02.05.2024 | 48,69 | 49,70 | 48,59 | 49,31 | 0,92% | 2,00 |
| 30.04.2024 | 50,05 | 50,05 | 48,50 | 48,86 | -2,15% | 135,00 |
| 29.04.2024 | 50,37 | 50,75 | 49,17 | 49,94 | -1,05% | 76,00 |
| 26.04.2024 | 50,57 | 50,81 | 49,82 | 50,47 | 0,88% | 399,00 |
| 25.04.2024 | 49,31 | 50,31 | 48,12 | 50,03 | 1,99% | 100,00 |
| 24.04.2024 | 49,04 | 49,30 | 48,46 | 49,05 | 0,28% | - |
| 23.04.2024 | 48,37 | 49,05 | 47,15 | 48,92 | 1,59% | 330,00 |
| 22.04.2024 | 49,47 | 49,47 | 47,75 | 48,15 | -2,25% | 2.009,00 |
| 19.04.2024 | 49,92 | 49,92 | 49,16 | 49,26 | -0,43% | 1,00 |
| 18.04.2024 | 49,29 | 49,97 | 48,92 | 49,48 | 0,35% | 945,00 |
| 17.04.2024 | 48,23 | 49,91 | 48,12 | 49,30 | 2,13% | 266,00 |
| 16.04.2024 | 48,18 | 48,51 | 46,72 | 48,27 | 0,10% | 2.368,00 |
| 15.04.2024 | 48,28 | 49,51 | 47,55 | 48,22 | -0,56% | 641,00 |
| 12.04.2024 | 49,05 | 51,11 | 48,33 | 48,49 | -1,14% | 695,00 |
| 11.04.2024 | 47,74 | 49,43 | 47,64 | 49,05 | 2,66% | 433,00 |
| 10.04.2024 | 46,95 | 47,85 | 46,27 | 47,78 | 1,79% | 558,00 |
| 09.04.2024 | 46,12 | 47,30 | 46,00 | 46,94 | 1,69% | 869,00 |
| 08.04.2024 | 46,44 | 47,35 | 45,59 | 46,16 | -0,92% | 271,00 |
| 05.04.2024 | 46,21 | 47,14 | 45,58 | 46,59 | 1,01% | 1.098,00 |
| 04.04.2024 | 47,11 | 47,45 | 45,77 | 46,13 | -2,31% | 774,00 |
| 03.04.2024 | 45,70 | 47,40 | 45,17 | 47,22 | 3,38% | 779,00 |
| 02.04.2024 | 44,02 | 45,75 | 43,55 | 45,67 | 4,03% | 1.321,00 |
| 28.03.2024 | 42,68 | 43,93 | 42,38 | 43,90 | 2,75% | 162,00 |
| 27.03.2024 | 41,55 | 42,78 | 40,93 | 42,73 | 3,33% | 985,00 |
| 26.03.2024 | 41,45 | 42,28 | 41,20 | 41,35 | -0,48% | 200,00 |
| 25.03.2024 | 41,30 | 42,05 | 41,28 | 41,55 | -0,12% | 326,00 |
| 22.03.2024 | 42,08 | 42,40 | 41,28 | 41,60 | -1,25% | 171,00 |
| 21.03.2024 | 41,35 | 43,00 | 41,28 | 42,13 | 1,63% | 602,00 |
| 20.03.2024 | 39,63 | 41,63 | 39,63 | 41,45 | 3,50% | 5,00 |
| 19.03.2024 | 40,63 | 40,73 | 39,83 | 40,05 | -1,48% | 30,00 |
| 18.03.2024 | 40,43 | 41,18 | 40,43 | 40,65 | -0,25% | 113,00 |
| 15.03.2024 | 41,05 | 42,08 | 40,63 | 40,75 | -1,39% | 37,00 |
| 14.03.2024 | 41,68 | 41,85 | 41,10 | 41,33 | -0,78% | 674,00 |
| 13.03.2024 | 41,15 | 41,98 | 40,33 | 41,65 | 1,83% | 35,00 |
| 12.03.2024 | 41,10 | 41,33 | 40,20 | 40,90 | -0,12% | 90,00 |
| 11.03.2024 | 41,20 | 41,33 | 40,58 | 40,95 | 1,05% | 962,00 |
| 08.03.2024 | 40,55 | 41,28 | 40,43 | 40,53 | 0,12% | 125,00 |
| 07.03.2024 | 40,25 | 41,08 | 39,93 | 40,48 | 0,56% | 152,00 |
| 06.03.2024 | 39,33 | 40,53 | 38,88 | 40,25 | 2,22% | 100,00 |
| 05.03.2024 | 39,30 | 40,18 | 39,13 | 39,38 | 0,13% | 123,00 |
| 04.03.2024 | 38,78 | 39,88 | 38,55 | 39,33 | 1,42% | 557,00 |
| 01.03.2024 | 38,13 | 39,33 | 38,03 | 38,78 | 1,64% | 730,00 |
| 29.02.2024 | 36,70 | 38,25 | 36,70 | 38,15 | 3,60% | 166,00 |
| 28.02.2024 | 36,43 | 36,83 | 36,13 | 36,83 | 0,55% | 201,00 |
| 27.02.2024 | 36,13 | 40,68 | 36,03 | 36,63 | 1,45% | 300,00 |
| 26.02.2024 | 36,70 | 36,95 | 35,55 | 36,10 | -2,10% | 579,00 |
| 23.02.2024 | 36,80 | 36,98 | 36,18 | 36,88 | 0,82% | 454,00 |
| 22.02.2024 | 37,70 | 37,85 | 36,38 | 36,58 | -3,11% | 856,00 |
| 21.02.2024 | 40,90 | 41,23 | 36,78 | 37,75 | -7,70% | 1.547,00 |
| 20.02.2024 | 40,85 | 41,70 | 40,73 | 40,90 | 0,12% | 1.842,00 |
| 19.02.2024 | 41,25 | 41,45 | 40,63 | 40,85 | -0,85% | 20,00 |
| 16.02.2024 | 41,10 | 41,55 | 40,98 | 41,20 | 0,24% | - |
| 15.02.2024 | 40,30 | 41,55 | 40,23 | 41,10 | 2,11% | 46,00 |
| 14.02.2024 | 40,43 | 40,68 | 39,68 | 40,25 | -0,49% | 295,00 |
| 13.02.2024 | 42,30 | 42,65 | 40,13 | 40,45 | -4,32% | 975,00 |
| 12.02.2024 | 42,03 | 42,63 | 41,88 | 42,28 | 0,30% | 365,00 |
| 09.02.2024 | 42,93 | 42,93 | 41,68 | 42,15 | -1,11% | 111,00 |
| 08.02.2024 | 43,30 | 43,65 | 42,38 | 42,63 | -1,39% | 6,00 |
| 07.02.2024 | 43,65 | 43,88 | 43,18 | 43,23 | -0,97% | 85,00 |
| 06.02.2024 | 43,28 | 44,00 | 43,15 | 43,65 | 0,98% | 275,00 |
| 05.02.2024 | 43,75 | 44,05 | 42,88 | 43,23 | -1,20% | 180,00 |
| 02.02.2024 | 44,20 | 44,40 | 42,80 | 43,75 | -1,07% | 405,00 |
| 01.02.2024 | 43,33 | 44,63 | 42,90 | 44,23 | 1,90% | 10,00 |
| 31.01.2024 | 43,80 | 44,28 | 43,18 | 43,40 | -0,63% | 48,00 |
| 30.01.2024 | 44,03 | 44,33 | 43,48 | 43,68 | -0,80% | 6,00 |
| 29.01.2024 | 42,88 | 44,13 | 42,88 | 44,03 | 2,21% | 169,00 |
| 26.01.2024 | 43,15 | 43,43 | 42,78 | 43,08 | -0,12% | - |
| 25.01.2024 | 42,25 | 43,18 | 42,13 | 43,13 | 1,89% | - |
| 24.01.2024 | 43,58 | 44,15 | 42,25 | 42,33 | -2,87% | 86,00 |
| 23.01.2024 | 42,40 | 43,68 | 42,00 | 43,58 | 2,89% | 30,00 |
| 22.01.2024 | 42,40 | 42,50 | 41,50 | 42,35 | -0,18% | 78,00 |
| 19.01.2024 | 42,60 | 43,03 | 41,95 | 42,43 | -0,59% | 220,00 |
| 18.01.2024 | 42,28 | 42,78 | 42,13 | 42,68 | 0,95% | - |
| 17.01.2024 | 43,98 | 44,20 | 42,25 | 42,28 | -3,59% | 259,00 |
| 16.01.2024 | 44,03 | 44,35 | 43,35 | 43,85 | -0,40% | 962,00 |
| 15.01.2024 | 44,28 | 44,55 | 43,98 | 44,03 | -0,68% | 701,00 |
| 12.01.2024 | 43,53 | 45,23 | 43,53 | 44,33 | 1,84% | 280,00 |
| 11.01.2024 | 43,98 | 44,60 | 43,18 | 43,53 | -1,02% | 377,00 |
| 10.01.2024 | 43,63 | 44,18 | 43,30 | 43,98 | 0,74% | 8,00 |
| 09.01.2024 | 43,78 | 44,30 | 42,73 | 43,65 | -0,06% | 15,00 |
| 08.01.2024 | 43,45 | 43,78 | 42,75 | 43,68 | 0,29% | 73,00 |
| 05.01.2024 | 43,83 | 44,33 | 43,25 | 43,55 | -0,63% | 207,00 |
| 04.01.2024 | 43,55 | 43,93 | 43,00 | 43,83 | 0,69% | 1.513,00 |
| 03.01.2024 | 44,30 | 44,38 | 43,33 | 43,53 | -1,69% | 185,00 |
| 02.01.2024 | 44,63 | 45,45 | 44,08 | 44,28 | -0,73% | - |
| 29.12.2023 | 44,83 | 44,98 | 44,53 | 44,60 | -0,61% | 10,00 |
| 28.12.2023 | 45,35 | 45,63 | 44,78 | 44,88 | -1,21% | 182,00 |
| 27.12.2023 | 45,25 | 45,73 | 44,93 | 45,43 | 0,39% | 122,00 |
| 22.12.2023 | 44,80 | 46,15 | 44,80 | 45,25 | 0,50% | 50,00 |
| 21.12.2023 | 44,53 | 45,23 | 44,43 | 45,03 | 0,78% | 202,00 |