51,380€
-0,39%
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 | 51,30 | 51,68 | 50,92 | 51,36 | -0,43% | 5.086,00 |
| 15.05.2024 | 50,84 | 51,98 | 50,60 | 51,58 | 1,46% | 4.408,00 |
| 14.05.2024 | 51,18 | 51,18 | 50,36 | 50,84 | 0,79% | 4.661,00 |
| 13.05.2024 | 50,96 | 50,98 | 50,22 | 50,44 | -1,10% | 2.442,00 |
| 10.05.2024 | 52,20 | 52,80 | 50,48 | 51,00 | -0,97% | 3.644,00 |
| 09.05.2024 | 51,08 | 51,54 | 50,72 | 51,50 | 1,98% | 3.862,00 |
| 08.05.2024 | 49,67 | 50,68 | 49,61 | 50,50 | 1,20% | 2.320,00 |
| 07.05.2024 | 49,65 | 49,98 | 49,31 | 49,90 | 0,26% | 3.280,00 |
| 06.05.2024 | 49,79 | 50,00 | 49,33 | 49,77 | 1,68% | 5.441,00 |
| 03.05.2024 | 49,38 | 49,46 | 48,68 | 48,95 | -1,01% | 872,00 |
| 02.05.2024 | 49,56 | 49,68 | 48,50 | 49,45 | 0,90% | 4.864,00 |
| 30.04.2024 | 49,30 | 49,62 | 48,72 | 49,01 | -1,84% | 3.907,00 |
| 29.04.2024 | 50,34 | 50,68 | 49,70 | 49,93 | -0,85% | 5.084,00 |
| 26.04.2024 | 50,50 | 50,64 | 49,83 | 50,36 | 0,40% | 9.120,00 |
| 25.04.2024 | 49,24 | 50,16 | 48,40 | 50,16 | 2,22% | 4.793,00 |
| 24.04.2024 | 49,09 | 49,34 | 48,49 | 49,07 | 0,53% | 3.616,00 |
| 23.04.2024 | 48,11 | 49,01 | 47,07 | 48,81 | 1,18% | 8.371,00 |
| 22.04.2024 | 49,00 | 49,00 | 47,71 | 48,24 | -1,89% | 7.998,00 |
| 19.04.2024 | 49,50 | 49,87 | 49,17 | 49,17 | 0,06% | 5.832,00 |
| 18.04.2024 | 49,51 | 50,22 | 49,05 | 49,14 | -1,07% | 5.934,00 |
| 17.04.2024 | 48,59 | 49,94 | 48,12 | 49,67 | 2,92% | 2.860,00 |
| 16.04.2024 | 48,00 | 48,48 | 46,94 | 48,26 | 0,06% | 11.366,00 |
| 15.04.2024 | 49,01 | 49,49 | 47,56 | 48,23 | -0,84% | 11.396,00 |
| 12.04.2024 | 49,49 | 51,00 | 48,38 | 48,64 | -0,86% | 40.152,00 |
| 11.04.2024 | 47,99 | 49,46 | 47,71 | 49,06 | 3,13% | 9.736,00 |
| 10.04.2024 | 47,15 | 47,73 | 46,00 | 47,57 | 1,19% | 12.406,00 |
| 09.04.2024 | 46,04 | 47,19 | 46,01 | 47,01 | 1,69% | 8.618,00 |
| 08.04.2024 | 46,98 | 47,31 | 45,51 | 46,23 | -0,67% | 8.066,00 |
| 05.04.2024 | 46,50 | 47,08 | 45,52 | 46,54 | 0,95% | 6.221,00 |
| 04.04.2024 | 47,63 | 47,63 | 45,88 | 46,10 | -2,37% | 8.368,00 |
| 03.04.2024 | 45,54 | 47,44 | 45,14 | 47,22 | 3,78% | 18.005,00 |
| 02.04.2024 | 44,01 | 45,50 | 43,55 | 45,50 | 3,76% | 16.264,00 |
| 28.03.2024 | 42,65 | 43,90 | 42,35 | 43,85 | 2,57% | 7.540,00 |
| 27.03.2024 | 41,20 | 42,75 | 40,95 | 42,75 | 3,14% | 33.058,00 |
| 26.03.2024 | 41,40 | 42,40 | 41,40 | 41,45 | -0,60% | 5.127,00 |
| 25.03.2024 | 41,25 | 42,05 | 41,25 | 41,70 | 0,85% | 2.897,00 |
| 22.03.2024 | 42,05 | 42,10 | 41,00 | 41,35 | -2,36% | 5.219,00 |
| 21.03.2024 | 41,60 | 42,90 | 41,55 | 42,35 | 3,04% | 8.206,00 |
| 20.03.2024 | 39,75 | 41,55 | 39,70 | 41,10 | 3,40% | 4.430,00 |
| 19.03.2024 | 40,70 | 40,70 | 39,75 | 39,75 | -2,21% | 3.229,00 |
| 18.03.2024 | 40,70 | 41,30 | 40,40 | 40,65 | -0,85% | 8.310,00 |
| 15.03.2024 | 41,75 | 42,00 | 40,60 | 41,00 | -2,26% | 6.183,00 |
| 14.03.2024 | 41,45 | 41,95 | 41,25 | 41,95 | 0,24% | 1.932,00 |
| 13.03.2024 | 41,00 | 41,90 | 40,70 | 41,85 | 1,95% | 6.074,00 |
| 12.03.2024 | 40,75 | 41,15 | 40,15 | 41,05 | -0,61% | 2.868,00 |
| 11.03.2024 | 40,75 | 41,35 | 40,60 | 41,30 | 0,85% | 4.331,00 |
| 08.03.2024 | 40,40 | 41,25 | 40,30 | 40,95 | 1,49% | 6.758,00 |
| 07.03.2024 | 39,75 | 41,00 | 39,75 | 40,35 | 0,25% | 4.612,00 |
| 06.03.2024 | 39,25 | 40,50 | 39,15 | 40,25 | 2,68% | 3.385,00 |
| 05.03.2024 | 39,50 | 40,20 | 39,15 | 39,20 | -0,51% | 6.972,00 |
| 04.03.2024 | 38,90 | 39,75 | 38,45 | 39,40 | 1,81% | 8.057,00 |
| 01.03.2024 | 38,05 | 39,20 | 37,85 | 38,70 | 1,71% | 4.176,00 |
| 29.02.2024 | 37,05 | 38,05 | 36,85 | 38,05 | 3,54% | 9.619,00 |
| 28.02.2024 | 36,50 | 36,75 | 36,20 | 36,75 | 0,68% | 6.139,00 |
| 27.02.2024 | 36,00 | 36,65 | 36,00 | 36,50 | 0,97% | 7.959,00 |
| 26.02.2024 | 36,95 | 36,95 | 35,55 | 36,15 | -1,90% | 12.285,00 |
| 23.02.2024 | 36,25 | 36,90 | 36,20 | 36,85 | 0,82% | 3.204,00 |
| 22.02.2024 | 37,95 | 37,95 | 36,50 | 36,55 | -3,18% | 9.582,00 |
| 21.02.2024 | 40,90 | 41,35 | 36,90 | 37,75 | -8,04% | 12.734,00 |
| 20.02.2024 | 41,40 | 41,90 | 40,95 | 41,05 | -0,12% | 4.495,00 |
| 19.02.2024 | 40,95 | 41,50 | 40,75 | 41,10 | -0,24% | 5.363,00 |
| 16.02.2024 | 41,05 | 41,50 | 41,05 | 41,20 | 0,37% | 1.319,00 |
| 15.02.2024 | 40,35 | 41,40 | 40,35 | 41,05 | 2,50% | 2.425,00 |
| 14.02.2024 | 40,55 | 40,85 | 39,75 | 40,05 | -0,99% | 7.152,00 |
| 13.02.2024 | 42,25 | 42,55 | 40,25 | 40,45 | -4,49% | 4.277,00 |
| 12.02.2024 | 42,25 | 42,70 | 41,90 | 42,35 | 0,36% | 5.490,00 |
| 09.02.2024 | 42,95 | 43,00 | 41,65 | 42,20 | -0,82% | 5.327,00 |
| 08.02.2024 | 43,30 | 43,65 | 42,55 | 42,55 | -1,62% | 6.541,00 |
| 07.02.2024 | 43,25 | 43,95 | 43,20 | 43,25 | -1,14% | 1.754,00 |
| 06.02.2024 | 43,60 | 44,10 | 43,05 | 43,75 | 1,16% | 4.159,00 |
| 05.02.2024 | 43,60 | 44,10 | 42,95 | 43,25 | -1,26% | 3.994,00 |
| 02.02.2024 | 44,40 | 44,45 | 43,00 | 43,80 | -0,57% | 4.652,00 |
| 01.02.2024 | 43,50 | 44,50 | 42,85 | 44,05 | 1,38% | 4.178,00 |
| 31.01.2024 | 43,30 | 44,30 | 43,30 | 43,45 | -0,34% | 1.874,00 |
| 30.01.2024 | 43,90 | 44,30 | 43,60 | 43,60 | -1,02% | 1.194,00 |
| 29.01.2024 | 43,20 | 44,10 | 43,05 | 44,05 | 2,09% | 1.901,00 |
| 26.01.2024 | 43,25 | 43,45 | 42,90 | 43,15 | 0,12% | 1.031,00 |
| 25.01.2024 | 42,30 | 43,10 | 42,25 | 43,10 | 1,65% | 1.941,00 |
| 24.01.2024 | 43,40 | 44,00 | 42,40 | 42,40 | -1,85% | 2.444,00 |
| 23.01.2024 | 42,70 | 43,20 | 42,45 | 43,20 | 2,13% | 3.356,00 |
| 22.01.2024 | 41,65 | 42,65 | 41,65 | 42,30 | -0,35% | 8.811,00 |
| 19.01.2024 | 42,80 | 43,00 | 41,95 | 42,45 | -0,12% | 2.414,00 |
| 18.01.2024 | 42,65 | 42,75 | 42,15 | 42,50 | 0,47% | 2.510,00 |
| 17.01.2024 | 43,30 | 43,80 | 42,30 | 42,30 | -3,75% | 5.145,00 |
| 16.01.2024 | 44,05 | 44,25 | 43,50 | 43,95 | -0,90% | 2.436,00 |
| 15.01.2024 | 44,30 | 44,70 | 44,00 | 44,35 | 0,57% | 1.909,00 |
| 12.01.2024 | 43,60 | 45,00 | 43,60 | 44,10 | 1,03% | 2.971,00 |
| 11.01.2024 | 44,15 | 44,40 | 43,25 | 43,65 | -1,02% | 2.061,00 |
| 10.01.2024 | 43,35 | 44,10 | 43,35 | 44,10 | 1,03% | 1.157,00 |
| 09.01.2024 | 44,10 | 44,10 | 42,90 | 43,65 | 0,11% | 1.020,00 |
| 08.01.2024 | 43,55 | 43,65 | 42,80 | 43,60 | 0,23% | 3.585,00 |
| 05.01.2024 | 44,05 | 44,25 | 43,50 | 43,50 | -0,46% | 5.034,00 |
| 04.01.2024 | 43,50 | 43,90 | 43,05 | 43,70 | 0,23% | 981,00 |
| 03.01.2024 | 44,05 | 44,15 | 43,40 | 43,60 | -1,36% | 2.919,00 |
| 02.01.2024 | 44,75 | 45,45 | 44,20 | 44,20 | -0,90% | 4.477,00 |
| 29.12.2023 | 44,55 | 45,05 | 44,35 | 44,60 | -0,45% | 3.279,00 |
| 28.12.2023 | 45,40 | 45,80 | 44,80 | 44,80 | -1,10% | 5.163,00 |
| 27.12.2023 | 45,05 | 45,70 | 44,90 | 45,30 | 0,11% | 8.207,00 |
| 22.12.2023 | 45,30 | 46,10 | 44,75 | 45,25 | 0,33% | 9.461,00 |
| 21.12.2023 | 45,30 | 45,55 | 44,55 | 45,10 | 0,89% | 2.941,00 |