Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 1,59 | 1,63 | 1,56 | 1,57 | -6,01% | - |
| 25.02.2021 | 0,00 | 1,67 | 0,00 | 1,67 | -10,48% | - |
| 24.02.2021 | 1,87 | 1,87 | 1,86 | 1,86 | 5,98% | - |
| 23.02.2021 | 1,70 | 1,81 | 1,70 | 1,76 | -6,40% | - |
| 22.02.2021 | 1,86 | 1,91 | 1,72 | 1,88 | 12,61% | - |
| 19.02.2021 | 1,52 | 1,69 | 1,50 | 1,67 | 16,84% | - |
| 18.02.2021 | 1,46 | 1,46 | 1,40 | 1,43 | -2,40% | - |
| 17.02.2021 | 1,47 | 1,47 | 1,46 | 1,46 | -1,68% | - |
| 16.02.2021 | 1,49 | 1,50 | 1,46 | 1,49 | 11,65% | - |
| 12.02.2021 | 1,35 | 1,38 | 1,33 | 1,33 | -0,75% | - |
| 11.02.2021 | 1,43 | 1,43 | 1,32 | 1,34 | -3,25% | - |
| 10.02.2021 | 1,31 | 1,41 | 0,00 | 1,39 | 12,15% | - |
| 09.02.2021 | 1,23 | 1,25 | 0,00 | 1,24 | 0,41% | - |
| 08.02.2021 | 1,23 | 1,26 | 1,22 | 1,23 | 1,65% | - |
| 05.02.2021 | 1,17 | 1,21 | 1,17 | 1,21 | 1,68% | - |
| 04.02.2021 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 03.02.2021 | 1,19 | 1,19 | 1,18 | 1,18 | 0,85% | - |
| 02.02.2021 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | - |
| 01.02.2021 | 1,21 | 1,21 | 1,19 | 1,20 | 3,45% | - |
| 29.01.2021 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 28.01.2021 | 1,17 | 1,18 | 1,14 | 1,17 | 2,18% | - |
| 27.01.2021 | 1,16 | 1,17 | 1,14 | 1,15 | -1,72% | - |
| 26.01.2021 | 1,24 | 1,24 | 1,16 | 1,17 | -0,85% | - |
| 25.01.2021 | 1,24 | 1,25 | 1,18 | 1,18 | -4,86% | - |
| 22.01.2021 | 1,22 | 1,24 | 1,22 | 1,24 | 1,65% | - |
| 21.01.2021 | 1,24 | 1,25 | 1,22 | 1,22 | -2,80% | - |
| 20.01.2021 | 1,26 | 1,26 | 1,25 | 1,25 | 2,04% | - |
| 19.01.2021 | 1,22 | 1,24 | 1,22 | 1,23 | 2,08% | - |
| 15.01.2021 | 1,21 | 1,22 | 1,18 | 1,20 | -2,04% | - |
| 14.01.2021 | 1,23 | 1,25 | 1,22 | 1,23 | 0,41% | - |
| 13.01.2021 | 1,24 | 1,24 | 1,22 | 1,22 | -3,56% | - |
| 12.01.2021 | 1,25 | 1,27 | 1,24 | 1,27 | 0,40% | - |
| 11.01.2021 | 1,24 | 1,27 | 1,23 | 1,26 | 0,40% | - |
| 08.01.2021 | 1,25 | 1,26 | 1,25 | 1,26 | -4,20% | - |
| 07.01.2021 | 1,31 | 1,32 | 1,29 | 1,31 | 0,38% | - |
| 06.01.2021 | 1,31 | 1,32 | 1,30 | 1,31 | -0,76% | - |
| 05.01.2021 | 1,29 | 1,32 | 1,28 | 1,32 | 4,37% | - |
| 04.01.2021 | 1,29 | 1,30 | 1,24 | 1,26 | 2,44% | - |
| 31.12.2020 | 1,27 | 1,28 | 1,23 | 1,23 | -2,77% | - |
| 30.12.2020 | 1,26 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 29.12.2020 | 1,28 | 1,30 | 1,26 | 1,26 | -3,08% | - |
| 28.12.2020 | 1,31 | 1,31 | 1,30 | 1,30 | 4,42% | - |
| 24.12.2020 | 1,25 | 1,27 | 1,24 | 1,25 | 0,81% | - |
| 23.12.2020 | 1,25 | 1,27 | 1,23 | 1,24 | 0,41% | - |
| 22.12.2020 | 1,25 | 1,25 | 1,21 | 1,23 | -1,60% | - |
| 21.12.2020 | 1,26 | 1,27 | 1,25 | 1,25 | -1,19% | - |
| 18.12.2020 | 1,29 | 1,31 | 1,26 | 1,27 | -4,53% | - |
| 17.12.2020 | 1,28 | 1,33 | 1,28 | 1,33 | 6,43% | - |
| 16.12.2020 | 1,27 | 1,27 | 1,25 | 1,25 | -3,11% | - |
| 15.12.2020 | 1,32 | 1,32 | 1,28 | 1,29 | -1,53% | - |
| 14.12.2020 | 1,39 | 1,39 | 1,31 | 1,31 | -3,69% | - |
| 11.12.2020 | 1,36 | 1,37 | 1,35 | 1,36 | -4,91% | - |
| 10.12.2020 | 1,41 | 1,43 | 1,39 | 1,43 | 8,37% | - |
| 09.12.2020 | 1,37 | 1,37 | 1,31 | 1,32 | -3,31% | - |
| 08.12.2020 | 1,46 | 1,46 | 1,31 | 1,36 | -2,86% | - |
| 07.12.2020 | 1,26 | 1,44 | 1,26 | 1,40 | 13,36% | - |
| 04.12.2020 | 1,27 | 1,29 | 1,23 | 1,24 | -1,59% | - |
| 03.12.2020 | 1,26 | 1,29 | 1,25 | 1,26 | -4,92% | - |
| 02.12.2020 | 1,30 | 1,32 | 1,28 | 1,32 | 2,72% | - |
| 01.12.2020 | 1,30 | 1,30 | 1,26 | 1,29 | 1,58% | - |
| 30.11.2020 | 1,26 | 1,28 | 1,25 | 1,27 | 1,61% | - |
| 27.11.2020 | 1,22 | 1,25 | 1,21 | 1,25 | 5,06% | - |
| 25.11.2020 | 1,20 | 1,20 | 1,18 | 1,19 | 7,24% | - |
| 24.11.2020 | 1,11 | 1,12 | 1,10 | 1,11 | 0,00% | - |
| 23.11.2020 | 1,12 | 1,12 | 1,11 | 1,11 | -0,45% | - |
| 20.11.2020 | 1,10 | 1,12 | 1,10 | 1,11 | -1,77% | - |
| 19.11.2020 | 1,12 | 1,13 | 1,11 | 1,13 | -3,83% | - |
| 18.11.2020 | 1,18 | 1,18 | 1,17 | 1,18 | -0,42% | - |
| 17.11.2020 | 1,17 | 1,19 | 1,15 | 1,18 | 2,16% | - |
| 16.11.2020 | 1,17 | 1,20 | 1,16 | 1,16 | 1,32% | - |
| 13.11.2020 | 1,14 | 1,17 | 1,12 | 1,14 | 2,70% | - |
| 12.11.2020 | 1,10 | 1,12 | 1,10 | 1,11 | 0,45% | - |
| 11.11.2020 | 1,06 | 1,11 | 0,00 | 1,11 | 4,25% | - |
| 10.11.2020 | 1,05 | 1,07 | 1,05 | 1,06 | -1,85% | - |
| 09.11.2020 | 1,10 | 1,10 | 1,08 | 1,08 | 0,47% | - |
| 06.11.2020 | 1,11 | 1,12 | 1,07 | 1,08 | -2,27% | - |
| 05.11.2020 | 1,12 | 1,13 | 1,09 | 1,10 | 4,76% | - |
| 04.11.2020 | 1,06 | 1,08 | 1,05 | 1,05 | -3,23% | - |
| 03.11.2020 | 1,06 | 1,09 | 1,04 | 1,09 | 0,93% | - |
| 02.11.2020 | 1,09 | 1,09 | 1,07 | 1,08 | -3,15% | - |
| 30.10.2020 | 1,10 | 1,11 | 1,09 | 1,11 | 2,30% | - |
| 29.10.2020 | 1,03 | 1,10 | 0,99 | 1,09 | 4,33% | - |
| 28.10.2020 | 1,11 | 1,11 | 1,02 | 1,04 | -7,96% | - |
| 27.10.2020 | 1,13 | 1,13 | 1,13 | 1,13 | -2,16% | - |
| 26.10.2020 | 1,16 | 1,17 | 1,15 | 1,16 | -0,43% | - |
| 23.10.2020 | 1,17 | 1,17 | 1,15 | 1,16 | 0,00% | - |
| 22.10.2020 | 1,18 | 1,18 | 1,15 | 1,16 | -1,28% | - |
| 21.10.2020 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | - |
| 20.10.2020 | 1,18 | 1,20 | 1,17 | 1,18 | 1,29% | - |
| 19.10.2020 | 1,20 | 1,21 | 1,15 | 1,16 | -0,43% | - |
| 16.10.2020 | 1,19 | 1,19 | 1,15 | 1,17 | -0,85% | - |
| 15.10.2020 | 1,19 | 1,21 | 1,15 | 1,18 | -2,89% | - |
| 14.10.2020 | 1,19 | 1,23 | 1,17 | 1,21 | 0,83% | - |
| 13.10.2020 | 1,19 | 1,23 | 1,19 | 1,20 | -7,69% | - |
| 12.10.2020 | 0,00 | 1,30 | 0,00 | 1,30 | 7,00% | - |
| 09.10.2020 | 1,17 | 1,24 | 1,17 | 1,22 | 5,19% | - |
| 08.10.2020 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 07.10.2020 | 1,10 | 1,17 | 1,10 | 1,15 | 5,53% | - |
| 06.10.2020 | 1,11 | 1,12 | 1,09 | 1,09 | -3,13% | - |
| 05.10.2020 | 1,11 | 1,12 | 1,11 | 1,12 | 0,00% | - |