1,474$
0,28%
Echtzeit-Aktienkurs Western Cooper & Gold Corp.
Bid:
Ask:
Aktienkurse zur Western Cooper & Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,48 | 1,48 | 1,45 | 1,48 | 0,68% | 70.357,00 |
| 02.05.2024 | 1,49 | 1,51 | 1,44 | 1,47 | -0,68% | 87.759,00 |
| 01.05.2024 | 1,49 | 1,51 | 1,46 | 1,48 | 0,00% | 86.989,00 |
| 30.04.2024 | 1,55 | 1,55 | 1,46 | 1,48 | -5,13% | 161.408,00 |
| 29.04.2024 | 1,60 | 1,61 | 1,50 | 1,56 | -0,64% | 263.943,00 |
| 26.04.2024 | 1,48 | 1,60 | 1,44 | 1,57 | 7,90% | 380.922,00 |
| 25.04.2024 | 1,42 | 1,46 | 1,40 | 1,46 | 1,75% | 85.477,00 |
| 24.04.2024 | 1,44 | 1,44 | 1,41 | 1,43 | 0,70% | 131.411,00 |
| 23.04.2024 | 1,45 | 1,47 | 1,41 | 1,42 | -2,74% | 103.481,00 |
| 22.04.2024 | 1,38 | 1,47 | 1,38 | 1,46 | 1,39% | 123.784,00 |
| 19.04.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 2,49% | 351.581,00 |
| 18.04.2024 | 1,41 | 1,42 | 1,39 | 1,41 | 0,36% | 58.855,00 |
| 17.04.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | 102.913,00 |
| 16.04.2024 | 1,45 | 1,45 | 1,38 | 1,41 | -0,70% | 334.442,00 |
| 15.04.2024 | 1,57 | 1,57 | 1,41 | 1,42 | -7,49% | 493.679,00 |
| 12.04.2024 | 1,57 | 1,59 | 1,52 | 1,54 | -1,92% | 503.175,00 |
| 11.04.2024 | 1,59 | 1,62 | 1,53 | 1,57 | -0,95% | 169.710,00 |
| 10.04.2024 | 1,59 | 1,66 | 1,57 | 1,58 | -0,63% | 294.683,00 |
| 09.04.2024 | 1,53 | 1,62 | 1,53 | 1,59 | 3,92% | 192.682,00 |
| 08.04.2024 | 1,53 | 1,56 | 1,50 | 1,53 | -0,65% | 142.048,00 |
| 05.04.2024 | 1,49 | 1,56 | 1,49 | 1,54 | 1,99% | 139.007,00 |
| 04.04.2024 | 1,59 | 1,59 | 1,49 | 1,51 | -3,51% | 147.727,00 |
| 03.04.2024 | 1,60 | 1,60 | 1,55 | 1,57 | 0,00% | 184.567,00 |
| 02.04.2024 | 1,50 | 1,63 | 1,50 | 1,57 | 4,33% | 230.676,00 |
| 01.04.2024 | 1,50 | 1,55 | 1,49 | 1,50 | -1,96% | 58.763,00 |
| 28.03.2024 | 1,53 | 1,55 | 1,51 | 1,53 | 2,68% | 180.110,00 |
| 27.03.2024 | 1,46 | 1,51 | 1,46 | 1,49 | 2,05% | 82.534,00 |
| 26.03.2024 | 1,49 | 1,50 | 1,45 | 1,46 | 0,00% | 70.310,00 |
| 25.03.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -4,58% | 110.824,00 |
| 22.03.2024 | 1,53 | 1,57 | 1,50 | 1,53 | 1,32% | 267.645,00 |
| 21.03.2024 | 1,64 | 1,64 | 1,48 | 1,51 | -5,63% | 202.251,00 |
| 20.03.2024 | 1,49 | 1,66 | 1,48 | 1,60 | 5,96% | 623.064,00 |
| 19.03.2024 | 1,48 | 1,55 | 1,43 | 1,51 | 0,00% | 366.446,00 |
| 18.03.2024 | 1,51 | 1,53 | 1,47 | 1,51 | 0,00% | 345.401,00 |
| 15.03.2024 | 1,50 | 1,60 | 1,50 | 1,51 | 0,67% | 305.768,00 |
| 14.03.2024 | 1,51 | 1,57 | 1,45 | 1,50 | -1,96% | 435.614,00 |
| 13.03.2024 | 1,38 | 1,56 | 1,38 | 1,53 | 12,50% | 682.545,00 |
| 12.03.2024 | 1,33 | 1,38 | 1,33 | 1,36 | 1,49% | 111.678,00 |
| 11.03.2024 | 1,37 | 1,40 | 1,34 | 1,34 | -4,29% | 106.991,00 |
| 08.03.2024 | 1,40 | 1,43 | 1,39 | 1,40 | -1,41% | 130.297,00 |
| 07.03.2024 | 1,42 | 1,44 | 1,41 | 1,42 | 0,71% | 191.311,00 |
| 06.03.2024 | 1,40 | 1,42 | 1,38 | 1,41 | 2,92% | 182.418,00 |
| 05.03.2024 | 1,39 | 1,43 | 1,37 | 1,37 | -3,52% | 149.080,00 |
| 04.03.2024 | 1,27 | 1,44 | 1,27 | 1,42 | 15,45% | 613.190,00 |
| 01.03.2024 | 1,23 | 1,29 | 1,23 | 1,23 | -3,91% | 53.210,00 |
| 29.02.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,79% | 208.741,00 |
| 28.02.2024 | 1,15 | 1,27 | 1,15 | 1,27 | 10,44% | 309.152,00 |
| 27.02.2024 | 1,14 | 1,15 | 1,12 | 1,15 | 1,31% | 78.871,00 |
| 26.02.2024 | 1,14 | 1,14 | 1,08 | 1,14 | 0,44% | 152.359,00 |
| 23.02.2024 | 0,97 | 1,13 | 0,97 | 1,13 | 18,95% | 509.551,00 |
| 22.02.2024 | 1,01 | 1,01 | 0,95 | 0,95 | -5,94% | 175.394,00 |
| 21.02.2024 | 0,98 | 1,01 | 0,97 | 1,01 | 4,12% | 71.446,00 |
| 20.02.2024 | 1,02 | 1,04 | 0,95 | 0,97 | -2,02% | 157.202,00 |
| 16.02.2024 | 1,00 | 1,03 | 0,99 | 0,99 | -1,98% | 49.491,00 |
| 15.02.2024 | 1,03 | 1,05 | 0,99 | 1,01 | 1,00% | 59.755,00 |
| 14.02.2024 | 1,00 | 1,04 | 0,97 | 1,00 | 1,01% | 106.273,00 |
| 13.02.2024 | 1,03 | 1,04 | 0,98 | 0,99 | -4,81% | 243.839,00 |
| 12.02.2024 | 1,05 | 1,06 | 1,03 | 1,04 | -0,95% | 93.192,00 |
| 09.02.2024 | 1,05 | 1,06 | 1,03 | 1,05 | 0,96% | 62.281,00 |
| 08.02.2024 | 1,05 | 1,08 | 1,03 | 1,04 | -2,80% | 99.065,00 |
| 07.02.2024 | 1,07 | 1,08 | 1,03 | 1,07 | 1,90% | 54.835,00 |
| 06.02.2024 | 1,07 | 1,08 | 1,05 | 1,05 | -1,87% | 152.191,00 |
| 05.02.2024 | 1,10 | 1,10 | 1,05 | 1,07 | -1,83% | 101.474,00 |
| 02.02.2024 | 1,09 | 1,11 | 1,06 | 1,09 | -0,91% | 112.295,00 |
| 01.02.2024 | 1,10 | 1,13 | 1,09 | 1,10 | -1,79% | 46.353,00 |
| 31.01.2024 | 1,09 | 1,14 | 1,09 | 1,12 | 2,75% | 57.941,00 |
| 30.01.2024 | 1,09 | 1,13 | 1,09 | 1,09 | -2,68% | 61.108,00 |
| 29.01.2024 | 1,10 | 1,12 | 1,07 | 1,12 | 1,82% | 76.645,00 |
| 26.01.2024 | 1,12 | 1,13 | 1,08 | 1,10 | -0,90% | 130.619,00 |
| 25.01.2024 | 1,13 | 1,15 | 1,10 | 1,11 | -3,48% | 52.306,00 |
| 24.01.2024 | 1,13 | 1,17 | 1,12 | 1,15 | 3,60% | 117.607,00 |
| 23.01.2024 | 1,08 | 1,13 | 1,08 | 1,11 | 4,72% | 188.146,00 |
| 22.01.2024 | 1,09 | 1,13 | 1,06 | 1,06 | -6,19% | 141.066,00 |
| 19.01.2024 | 1,15 | 1,15 | 1,04 | 1,13 | 0,89% | 346.415,00 |
| 18.01.2024 | 1,13 | 1,15 | 1,09 | 1,12 | -1,75% | 341.082,00 |
| 17.01.2024 | 1,22 | 1,22 | 1,13 | 1,14 | -6,56% | 450.209,00 |
| 16.01.2024 | 1,30 | 1,30 | 1,18 | 1,22 | -5,43% | 277.460,00 |
| 12.01.2024 | 1,30 | 1,31 | 1,29 | 1,29 | 0,00% | 45.309,00 |
| 11.01.2024 | 1,33 | 1,33 | 1,24 | 1,29 | -2,27% | 195.665,00 |
| 10.01.2024 | 1,32 | 1,35 | 1,32 | 1,32 | 0,38% | 80.638,00 |
| 09.01.2024 | 1,38 | 1,39 | 1,30 | 1,32 | -4,71% | 160.334,00 |
| 08.01.2024 | 1,36 | 1,38 | 1,34 | 1,38 | 2,99% | 68.763,00 |
| 05.01.2024 | 1,35 | 1,40 | 1,34 | 1,34 | -2,55% | 81.478,00 |
| 04.01.2024 | 1,31 | 1,39 | 1,31 | 1,38 | 4,17% | 71.940,00 |
| 03.01.2024 | 1,33 | 1,36 | 1,31 | 1,32 | -1,86% | 169.124,00 |
| 02.01.2024 | 1,39 | 1,39 | 1,31 | 1,35 | 1,13% | 135.060,00 |
| 29.12.2023 | 1,39 | 1,40 | 1,31 | 1,33 | -2,92% | 142.388,00 |
| 28.12.2023 | 1,43 | 1,44 | 1,37 | 1,37 | -4,86% | 96.955,00 |
| 27.12.2023 | 1,41 | 1,47 | 1,41 | 1,44 | 2,13% | 169.745,00 |
| 26.12.2023 | 1,38 | 1,45 | 1,38 | 1,41 | 1,44% | 86.530,00 |
| 22.12.2023 | 1,39 | 1,45 | 1,38 | 1,39 | -2,11% | 545.401,00 |
| 21.12.2023 | 1,41 | 1,42 | 1,36 | 1,42 | 4,41% | 216.529,00 |
| 20.12.2023 | 1,37 | 1,40 | 1,36 | 1,36 | -0,73% | 124.164,00 |
| 19.12.2023 | 1,36 | 1,42 | 1,36 | 1,37 | 0,00% | 129.221,00 |
| 18.12.2023 | 1,32 | 1,40 | 1,32 | 1,37 | 3,01% | 122.500,00 |
| 15.12.2023 | 1,33 | 1,40 | 1,30 | 1,33 | -0,75% | 329.791,00 |
| 14.12.2023 | 1,33 | 1,36 | 1,30 | 1,34 | 3,08% | 179.449,00 |
| 13.12.2023 | 1,24 | 1,30 | 1,24 | 1,30 | 3,17% | 104.228,00 |
| 12.12.2023 | 1,24 | 1,26 | 1,21 | 1,26 | 0,40% | 214.791,00 |
| 11.12.2023 | 1,25 | 1,29 | 1,25 | 1,26 | -1,95% | 76.881,00 |