52,960$
1,57%
Echtzeit-Aktienkurs Wheaton Precious Metals Corp
Bid:
Ask:
Aktienkurse zur Wheaton Precious Metals Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 52,53 | 53,91 | 52,27 | 52,97 | 1,59% | 1.647.020,00 |
| 30.04.2024 | 52,00 | 52,72 | 51,80 | 52,14 | -2,65% | 2.010.079,00 |
| 29.04.2024 | 54,13 | 54,31 | 52,60 | 53,56 | -0,81% | 2.045.055,00 |
| 26.04.2024 | 54,25 | 54,45 | 53,23 | 54,00 | 0,50% | 1.500.584,00 |
| 25.04.2024 | 52,22 | 54,00 | 51,42 | 53,73 | 2,23% | 2.541.678,00 |
| 24.04.2024 | 52,25 | 52,73 | 51,73 | 52,56 | 0,15% | 1.620.603,00 |
| 23.04.2024 | 51,11 | 52,50 | 50,95 | 52,48 | 1,86% | 1.561.909,00 |
| 22.04.2024 | 51,21 | 52,14 | 50,91 | 51,52 | -2,15% | 2.336.583,00 |
| 19.04.2024 | 52,62 | 53,14 | 52,38 | 52,65 | -0,08% | 1.921.788,00 |
| 18.04.2024 | 53,05 | 53,30 | 52,15 | 52,69 | 0,04% | 1.774.798,00 |
| 17.04.2024 | 51,47 | 53,29 | 51,43 | 52,67 | 2,75% | 2.744.380,00 |
| 16.04.2024 | 50,10 | 51,57 | 49,71 | 51,26 | 0,08% | 2.113.316,00 |
| 15.04.2024 | 52,25 | 52,52 | 50,52 | 51,22 | -1,12% | 2.142.380,00 |
| 12.04.2024 | 53,27 | 54,30 | 51,40 | 51,80 | -1,56% | 3.833.332,00 |
| 11.04.2024 | 51,83 | 53,02 | 51,20 | 52,62 | 2,55% | 2.854.631,00 |
| 10.04.2024 | 49,80 | 51,43 | 49,43 | 51,31 | 0,61% | 2.739.272,00 |
| 09.04.2024 | 51,00 | 51,46 | 50,49 | 51,00 | 1,88% | 2.761.848,00 |
| 08.04.2024 | 50,95 | 51,10 | 49,41 | 50,06 | -1,01% | 2.309.562,00 |
| 05.04.2024 | 50,20 | 51,09 | 49,56 | 50,57 | 1,08% | 1.946.650,00 |
| 04.04.2024 | 50,75 | 50,95 | 49,74 | 50,03 | -2,07% | 2.672.435,00 |
| 03.04.2024 | 49,16 | 51,35 | 49,11 | 51,09 | 3,88% | 2.888.480,00 |
| 02.04.2024 | 48,03 | 49,25 | 48,00 | 49,18 | 2,91% | 5.655.158,00 |
| 01.04.2024 | 48,30 | 48,30 | 47,02 | 47,79 | 1,40% | 1.391.845,00 |
| 28.03.2024 | 46,70 | 47,45 | 46,50 | 47,13 | 1,86% | 1.586.438,00 |
| 27.03.2024 | 44,60 | 46,29 | 44,57 | 46,27 | 3,63% | 1.285.339,00 |
| 26.03.2024 | 45,52 | 45,55 | 44,62 | 44,65 | -0,58% | 1.068.772,00 |
| 25.03.2024 | 45,00 | 45,60 | 44,91 | 44,91 | 0,04% | 1.033.128,00 |
| 22.03.2024 | 45,15 | 45,49 | 44,86 | 44,89 | -1,10% | 992.815,00 |
| 21.03.2024 | 46,23 | 46,88 | 45,26 | 45,39 | 0,55% | 2.411.914,00 |
| 20.03.2024 | 43,25 | 45,41 | 43,18 | 45,14 | 4,11% | 2.019.280,00 |
| 19.03.2024 | 43,75 | 44,00 | 43,24 | 43,36 | -1,81% | 1.462.482,00 |
| 18.03.2024 | 44,66 | 44,70 | 44,04 | 44,16 | -0,59% | 1.825.412,00 |
| 15.03.2024 | 45,45 | 45,60 | 44,20 | 44,42 | -1,33% | 3.437.096,00 |
| 14.03.2024 | 45,06 | 45,55 | 44,71 | 45,02 | -1,25% | 1.714.193,00 |
| 13.03.2024 | 44,76 | 46,00 | 44,76 | 45,59 | 2,13% | 1.589.772,00 |
| 12.03.2024 | 44,09 | 44,75 | 43,88 | 44,64 | -0,67% | 1.956.486,00 |
| 11.03.2024 | 44,80 | 45,16 | 44,40 | 44,94 | 0,51% | 1.622.606,00 |
| 08.03.2024 | 44,68 | 45,17 | 44,29 | 44,71 | 1,04% | 2.240.524,00 |
| 07.03.2024 | 44,30 | 44,89 | 44,03 | 44,25 | 0,94% | 1.952.388,00 |
| 06.03.2024 | 43,37 | 44,20 | 43,11 | 43,84 | 2,62% | 3.083.454,00 |
| 05.03.2024 | 43,32 | 43,47 | 42,52 | 42,72 | -0,09% | 2.205.499,00 |
| 04.03.2024 | 42,50 | 43,31 | 42,34 | 42,76 | 1,88% | 3.060.635,00 |
| 01.03.2024 | 41,50 | 42,62 | 41,05 | 41,97 | 1,89% | 3.124.983,00 |
| 29.02.2024 | 40,58 | 41,32 | 40,50 | 41,19 | 3,60% | 3.342.612,00 |
| 28.02.2024 | 39,04 | 39,92 | 39,04 | 39,76 | 0,66% | 2.231.677,00 |
| 27.02.2024 | 39,35 | 39,80 | 39,12 | 39,50 | 0,79% | 2.672.230,00 |
| 26.02.2024 | 39,25 | 39,39 | 38,57 | 39,19 | -1,68% | 2.099.860,00 |
| 23.02.2024 | 39,70 | 40,05 | 39,13 | 39,86 | 0,66% | 3.684.885,00 |
| 22.02.2024 | 40,47 | 40,56 | 39,37 | 39,60 | -2,80% | 5.005.616,00 |
| 21.02.2024 | 42,95 | 43,06 | 39,79 | 40,74 | -7,87% | 6.042.559,00 |
| 20.02.2024 | 44,70 | 44,91 | 44,01 | 44,22 | -0,43% | 1.233.269,00 |
| 16.02.2024 | 44,22 | 44,77 | 44,08 | 44,41 | 0,18% | 1.430.467,00 |
| 15.02.2024 | 43,74 | 44,79 | 43,66 | 44,33 | 2,57% | 2.379.879,00 |
| 14.02.2024 | 43,23 | 43,38 | 42,50 | 43,22 | -0,14% | 2.886.062,00 |
| 13.02.2024 | 44,52 | 44,70 | 42,95 | 43,28 | -4,98% | 1.881.149,00 |
| 12.02.2024 | 45,44 | 45,65 | 45,07 | 45,55 | 0,13% | 1.512.839,00 |
| 09.02.2024 | 45,90 | 45,90 | 44,94 | 45,49 | -0,89% | 2.598.893,00 |
| 08.02.2024 | 46,26 | 46,64 | 45,63 | 45,90 | -1,63% | 1.357.889,00 |
| 07.02.2024 | 46,93 | 47,00 | 46,48 | 46,66 | -0,62% | 1.529.607,00 |
| 06.02.2024 | 46,68 | 47,17 | 46,45 | 46,95 | 0,99% | 1.272.179,00 |
| 05.02.2024 | 46,42 | 46,79 | 45,99 | 46,49 | -1,50% | 2.088.853,00 |
| 02.02.2024 | 46,78 | 47,33 | 46,20 | 47,20 | -1,75% | 1.675.684,00 |
| 01.02.2024 | 47,28 | 48,50 | 47,28 | 48,04 | 2,50% | 2.643.322,00 |
| 31.01.2024 | 47,54 | 48,10 | 46,64 | 46,87 | -1,12% | 1.854.024,00 |
| 30.01.2024 | 47,87 | 48,10 | 47,12 | 47,40 | -0,69% | 1.167.838,00 |
| 29.01.2024 | 47,11 | 47,82 | 46,34 | 47,73 | 2,05% | 1.784.095,00 |
| 26.01.2024 | 46,88 | 47,23 | 46,46 | 46,77 | -0,02% | 1.233.478,00 |
| 25.01.2024 | 46,59 | 46,80 | 46,16 | 46,78 | 1,72% | 1.274.777,00 |
| 24.01.2024 | 48,01 | 48,28 | 45,97 | 45,99 | -2,73% | 1.439.264,00 |
| 23.01.2024 | 46,49 | 47,37 | 46,25 | 47,28 | 2,54% | 1.034.763,00 |
| 22.01.2024 | 45,78 | 46,34 | 45,54 | 46,11 | -0,17% | 2.037.867,00 |
| 19.01.2024 | 46,50 | 46,59 | 45,64 | 46,19 | -0,37% | 1.591.799,00 |
| 18.01.2024 | 46,04 | 46,51 | 45,71 | 46,36 | 0,70% | 1.406.725,00 |
| 17.01.2024 | 46,90 | 47,02 | 45,97 | 46,04 | -3,70% | 1.908.162,00 |
| 16.01.2024 | 47,75 | 47,98 | 47,15 | 47,81 | -1,44% | 1.275.410,00 |
| 12.01.2024 | 49,00 | 49,65 | 48,14 | 48,51 | 1,59% | 1.727.505,00 |
| 11.01.2024 | 48,30 | 48,44 | 47,25 | 47,75 | -1,08% | 1.745.660,00 |
| 10.01.2024 | 47,63 | 48,45 | 47,49 | 48,27 | 1,24% | 1.633.014,00 |
| 09.01.2024 | 47,76 | 47,83 | 46,73 | 47,68 | -0,42% | 1.462.559,00 |
| 08.01.2024 | 47,06 | 48,03 | 46,87 | 47,88 | 0,55% | 994.634,00 |
| 05.01.2024 | 47,80 | 48,68 | 47,48 | 47,62 | -0,69% | 1.835.913,00 |
| 04.01.2024 | 47,53 | 48,17 | 47,05 | 47,95 | 0,76% | 2.002.263,00 |
| 03.01.2024 | 47,73 | 48,03 | 47,27 | 47,59 | -1,73% | 1.678.353,00 |
| 02.01.2024 | 49,27 | 49,54 | 48,24 | 48,43 | -1,84% | 1.330.991,00 |
| 29.12.2023 | 49,20 | 49,45 | 48,71 | 49,34 | -0,52% | 1.555.273,00 |
| 28.12.2023 | 50,06 | 50,51 | 49,57 | 49,60 | -1,68% | 1.392.898,00 |
| 27.12.2023 | 50,00 | 50,75 | 49,91 | 50,45 | 0,92% | 992.010,00 |
| 26.12.2023 | 49,94 | 50,19 | 49,60 | 49,99 | 0,26% | 638.390,00 |
| 22.12.2023 | 50,50 | 50,95 | 49,80 | 49,86 | 0,63% | 1.663.425,00 |
| 21.12.2023 | 49,46 | 49,68 | 49,10 | 49,55 | 1,58% | 1.154.536,00 |
| 20.12.2023 | 50,08 | 50,15 | 48,78 | 48,78 | -2,38% | 1.582.230,00 |
| 19.12.2023 | 49,00 | 50,61 | 48,55 | 49,97 | 2,31% | 2.425.165,00 |
| 18.12.2023 | 48,92 | 49,28 | 48,35 | 48,84 | 0,10% | 1.442.775,00 |
| 15.12.2023 | 48,84 | 49,34 | 48,42 | 48,79 | -0,61% | 3.671.181,00 |
| 14.12.2023 | 49,13 | 49,90 | 48,82 | 49,09 | 1,36% | 3.453.404,00 |
| 13.12.2023 | 46,28 | 48,45 | 45,94 | 48,43 | 4,44% | 3.225.464,00 |
| 12.12.2023 | 47,87 | 47,93 | 46,17 | 46,37 | -2,87% | 2.083.550,00 |
| 11.12.2023 | 46,74 | 47,83 | 46,33 | 47,74 | 0,91% | 1.651.633,00 |
| 08.12.2023 | 46,95 | 47,73 | 46,78 | 47,31 | -1,07% | 1.997.905,00 |
| 07.12.2023 | 48,18 | 48,25 | 47,53 | 47,82 | -0,31% | 1.318.182,00 |