1,340€
1,67%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 1,34 | 1,34 | 1,29 | 1,29 | -3,00% | - |
| 24.04.2024 | 1,33 | 1,37 | 1,32 | 1,33 | 0,76% | - |
| 23.04.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -3,85% | - |
| 22.04.2024 | 1,33 | 1,38 | 1,27 | 1,38 | 2,15% | 15.000,00 |
| 19.04.2024 | 1,32 | 1,36 | 1,31 | 1,35 | 1,97% | - |
| 18.04.2024 | 1,31 | 1,37 | 1,31 | 1,32 | 0,23% | - |
| 17.04.2024 | 1,33 | 1,39 | 1,31 | 1,32 | -0,45% | - |
| 16.04.2024 | 1,34 | 1,36 | 1,30 | 1,32 | -1,34% | - |
| 15.04.2024 | 1,46 | 1,49 | 1,33 | 1,34 | -7,00% | - |
| 12.04.2024 | 1,46 | 1,50 | 1,44 | 1,44 | -1,17% | - |
| 11.04.2024 | 1,47 | 1,51 | 1,43 | 1,46 | -1,42% | - |
| 10.04.2024 | 1,47 | 1,55 | 1,46 | 1,48 | 1,37% | - |
| 09.04.2024 | 1,41 | 1,49 | 1,32 | 1,46 | 3,62% | - |
| 08.04.2024 | 1,42 | 1,46 | 1,39 | 1,41 | -0,91% | - |
| 05.04.2024 | 1,39 | 1,44 | 1,38 | 1,42 | 2,38% | - |
| 04.04.2024 | 1,44 | 1,46 | 1,38 | 1,39 | -3,88% | - |
| 03.04.2024 | 1,45 | 1,47 | 1,44 | 1,45 | -0,62% | - |
| 02.04.2024 | 1,42 | 1,50 | 1,34 | 1,45 | 2,47% | - |
| 28.03.2024 | 1,36 | 1,43 | 1,36 | 1,42 | 3,96% | - |
| 27.03.2024 | 1,35 | 1,41 | 1,35 | 1,37 | 0,59% | - |
| 26.03.2024 | 1,36 | 1,38 | 1,30 | 1,36 | 1,80% | - |
| 25.03.2024 | 1,40 | 1,44 | 1,32 | 1,33 | 0,38% | - |
| 22.03.2024 | 1,32 | 1,50 | 1,32 | 1,33 | -6,15% | - |
| 21.03.2024 | 1,47 | 1,53 | 1,37 | 1,42 | -5,35% | - |
| 20.03.2024 | 1,38 | 1,52 | 1,34 | 1,50 | 8,65% | - |
| 19.03.2024 | 1,39 | 1,42 | 1,34 | 1,38 | 0,73% | - |
| 18.03.2024 | 1,39 | 1,40 | 1,36 | 1,37 | -0,87% | - |
| 15.03.2024 | 1,39 | 1,46 | 1,33 | 1,38 | -0,36% | - |
| 14.03.2024 | 1,40 | 1,44 | 1,29 | 1,38 | -3,22% | - |
| 13.03.2024 | 1,23 | 1,43 | 1,23 | 1,43 | 16,84% | - |
| 12.03.2024 | 1,24 | 1,26 | 1,21 | 1,22 | -2,16% | 15.600,00 |
| 11.03.2024 | 1,27 | 1,28 | 1,24 | 1,25 | -1,65% | 12.000,00 |
| 08.03.2024 | 1,30 | 1,32 | 1,27 | 1,27 | -1,63% | - |
| 07.03.2024 | 1,29 | 1,31 | 1,27 | 1,29 | 0,94% | - |
| 06.03.2024 | 1,26 | 1,31 | 1,26 | 1,28 | 1,03% | - |
| 05.03.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -3,13% | - |
| 04.03.2024 | 1,17 | 1,33 | 1,12 | 1,31 | 11,22% | 12.500,00 |
| 01.03.2024 | 1,18 | 1,19 | 1,12 | 1,18 | -0,25% | - |
| 29.02.2024 | 1,17 | 1,20 | 1,14 | 1,18 | 1,03% | - |
| 28.02.2024 | 1,06 | 1,17 | 1,04 | 1,17 | 10,62% | - |
| 27.02.2024 | 1,01 | 1,09 | 1,01 | 1,06 | 0,86% | - |
| 26.02.2024 | 1,04 | 1,11 | 1,01 | 1,05 | 2,05% | - |
| 23.02.2024 | 0,88 | 1,04 | 0,88 | 1,03 | 16,48% | - |
| 22.02.2024 | 0,93 | 0,97 | 0,88 | 0,88 | -4,35% | - |
| 21.02.2024 | 0,90 | 0,93 | 0,90 | 0,92 | 2,91% | - |
| 20.02.2024 | 0,92 | 0,96 | 0,89 | 0,89 | -2,72% | - |
| 19.02.2024 | 0,92 | 0,92 | 0,92 | 0,92 | -0,76% | - |
| 16.02.2024 | 0,94 | 0,96 | 0,92 | 0,93 | -0,32% | - |
| 15.02.2024 | 0,94 | 0,96 | 0,92 | 0,93 | 0,54% | - |
| 14.02.2024 | 0,92 | 0,96 | 0,92 | 0,92 | 0,43% | - |
| 13.02.2024 | 0,97 | 1,00 | 0,92 | 0,92 | -4,17% | - |
| 12.02.2024 | 0,98 | 0,99 | 0,96 | 0,96 | -0,83% | - |
| 09.02.2024 | 0,97 | 0,98 | 0,96 | 0,97 | 0,21% | - |
| 08.02.2024 | 0,99 | 1,01 | 0,96 | 0,97 | -1,83% | - |
| 07.02.2024 | 0,98 | 1,00 | 0,97 | 0,98 | 0,31% | - |
| 06.02.2024 | 1,00 | 1,01 | 0,98 | 0,98 | -1,60% | - |
| 05.02.2024 | 1,01 | 1,04 | 0,98 | 1,00 | -1,77% | - |
| 02.02.2024 | 1,01 | 1,04 | 0,99 | 1,02 | -0,20% | - |
| 01.02.2024 | 1,04 | 1,07 | 1,01 | 1,02 | -1,45% | - |
| 31.01.2024 | 1,01 | 1,05 | 1,01 | 1,03 | 2,18% | - |
| 30.01.2024 | 1,04 | 1,06 | 1,01 | 1,01 | -1,08% | - |
| 29.01.2024 | 1,01 | 1,07 | 0,96 | 1,02 | 1,09% | - |
| 26.01.2024 | 1,04 | 1,06 | 1,00 | 1,01 | -1,46% | - |
| 25.01.2024 | 1,06 | 1,10 | 1,02 | 1,03 | -1,35% | - |
| 24.01.2024 | 1,02 | 1,07 | 0,99 | 1,04 | 1,96% | - |
| 23.01.2024 | 1,01 | 1,04 | 0,99 | 1,02 | 2,10% | - |
| 22.01.2024 | 1,02 | 1,04 | 0,99 | 1,00 | 0,20% | - |
| 19.01.2024 | 1,02 | 1,06 | 0,96 | 1,00 | -1,19% | - |
| 18.01.2024 | 1,05 | 1,09 | 1,00 | 1,01 | -4,64% | 87.000,00 |
| 17.01.2024 | 1,09 | 1,13 | 1,04 | 1,06 | -4,60% | - |
| 16.01.2024 | 1,20 | 1,20 | 1,09 | 1,11 | -3,90% | - |
| 15.01.2024 | 1,18 | 1,21 | 1,15 | 1,15 | -2,95% | - |
| 12.01.2024 | 1,18 | 1,19 | 1,13 | 1,19 | 1,89% | - |
| 11.01.2024 | 1,23 | 1,23 | 1,14 | 1,17 | -3,87% | - |
| 10.01.2024 | 1,20 | 1,26 | 1,20 | 1,21 | 0,33% | - |
| 09.01.2024 | 1,26 | 1,29 | 1,19 | 1,21 | -3,97% | - |
| 08.01.2024 | 1,23 | 1,26 | 1,22 | 1,26 | 2,44% | - |
| 05.01.2024 | 1,26 | 1,28 | 1,23 | 1,23 | -2,15% | - |
| 04.01.2024 | 1,21 | 1,27 | 1,20 | 1,26 | 3,54% | - |
| 03.01.2024 | 1,23 | 1,28 | 1,20 | 1,21 | -1,22% | - |
| 02.01.2024 | 1,28 | 1,28 | 1,20 | 1,23 | -1,37% | - |
| 29.12.2023 | 1,24 | 1,27 | 1,24 | 1,25 | -0,24% | - |
| 28.12.2023 | 1,30 | 1,35 | 1,24 | 1,25 | -4,15% | - |
| 27.12.2023 | 1,28 | 1,34 | 1,27 | 1,30 | 2,84% | - |
| 22.12.2023 | 1,29 | 1,32 | 1,22 | 1,27 | 0,56% | - |
| 21.12.2023 | 1,24 | 1,27 | 1,24 | 1,26 | 0,96% | - |
| 20.12.2023 | 1,25 | 1,28 | 1,24 | 1,25 | -0,87% | - |
| 19.12.2023 | 1,25 | 1,29 | 1,22 | 1,26 | 1,29% | - |
| 18.12.2023 | 1,25 | 1,36 | 1,20 | 1,24 | -0,88% | - |
| 15.12.2023 | 1,22 | 1,28 | 1,21 | 1,25 | 3,13% | - |
| 14.12.2023 | 1,19 | 1,23 | 1,17 | 1,22 | 2,88% | - |
| 13.12.2023 | 1,17 | 1,19 | 1,14 | 1,18 | 1,99% | - |
| 12.12.2023 | 1,17 | 1,18 | 1,13 | 1,16 | -0,69% | 2.500,00 |
| 11.12.2023 | 1,15 | 1,20 | 1,15 | 1,17 | -0,85% | - |
| 08.12.2023 | 1,16 | 1,19 | 1,14 | 1,18 | 1,55% | - |
| 07.12.2023 | 1,16 | 1,18 | 1,15 | 1,16 | -0,34% | 600,00 |
| 06.12.2023 | 1,16 | 1,20 | 1,13 | 1,16 | 1,13% | - |
| 05.12.2023 | 1,18 | 1,19 | 1,14 | 1,15 | -2,38% | - |
| 04.12.2023 | 1,22 | 1,28 | 1,18 | 1,18 | 1,99% | - |
| 01.12.2023 | 1,14 | 1,23 | 1,14 | 1,15 | 0,87% | - |