Deutsche Märkte öffnen in 4 Stunden 15 Minuten

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
29,08-0,96 (-3,20%)
Börsenschluss: 04:00PM EDT
29,06 -0,02 (-0,07%)
Nachbörse: 07:56PM EDT
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202229,8730,2528,6229,0829,083.849.200
23. Sept. 202230,6030,7229,4730,0430,044.426.300
22. Sept. 202231,8232,3731,2931,4231,421.952.900
21. Sept. 202231,8532,5431,1431,6831,683.285.700
20. Sept. 202231,8731,9331,2731,7231,721.957.100
19. Sept. 202231,6132,4631,5232,4432,442.135.200
16. Sept. 202231,1832,5231,0832,1032,103.317.900
15. Sept. 202232,2932,7131,2331,6831,683.016.600
14. Sept. 202232,7633,2332,5232,6632,661.437.200
13. Sept. 202232,7133,5532,4832,5732,572.208.800
12. Sept. 202233,8534,0933,4333,7333,733.370.700
09. Sept. 202232,8233,1632,5733,0533,052.121.600
08. Sept. 202231,7732,5131,6432,4132,412.307.800
07. Sept. 202230,8032,3430,7032,0332,032.954.600
06. Sept. 202231,2931,7030,6930,8530,852.605.000
02. Sept. 202230,3631,6130,1731,1531,154.212.100
01. Sept. 202230,0130,2929,6629,7629,763.490.300
31. Aug. 202230,5931,1030,3930,5030,503.216.600
30. Aug. 202231,4331,4430,6330,8530,852.466.600
29. Aug. 202231,3731,9231,2131,3531,351.788.500
26. Aug. 202232,8933,0831,3731,6631,662.218.700
25. Aug. 202233,0733,0732,3032,8732,871.815.500
25. Aug. 20220.15 Dividende
24. Aug. 202232,4532,8532,1232,8232,671.688.800
23. Aug. 202232,2933,2132,2132,5232,373.079.600
22. Aug. 202231,5232,1331,4632,1231,972.563.000
19. Aug. 202232,3332,4231,6831,9531,802.417.600
18. Aug. 202232,6233,0232,2832,5732,422.329.100
17. Aug. 202233,5033,6832,3432,5832,435.388.300
16. Aug. 202233,7734,1033,2833,8333,681.788.800
15. Aug. 202233,4234,1533,3033,9333,773.224.000
12. Aug. 202233,5134,2632,3734,0933,935.515.500
11. Aug. 202234,8534,9533,5833,6533,502.692.300
10. Aug. 202234,4135,0434,0834,6734,512.479.700
09. Aug. 202234,5034,5933,6634,1333,971.596.900
08. Aug. 202234,3534,7334,2334,2934,132.188.400
05. Aug. 202232,9233,7432,3333,7333,581.751.200
04. Aug. 202233,0834,2532,9533,7633,612.309.800
03. Aug. 202233,8033,8532,4332,7632,613.286.700
02. Aug. 202234,4834,7433,5933,6133,462.372.200
01. Aug. 202234,4234,6433,8734,2534,091.745.200
29. Juli 202233,6034,4432,9234,3034,143.371.800
28. Juli 202233,6934,0632,7833,3433,193.446.700
27. Juli 202232,5033,1032,1132,8732,722.644.400
26. Juli 202231,8732,4831,8032,4532,302.458.500
25. Juli 202232,5032,7031,5631,8231,673.013.000
22. Juli 202233,0333,7432,2532,5032,352.948.100
21. Juli 202232,3633,1132,2332,7132,563.583.100
20. Juli 202234,1234,1232,2732,3032,153.171.200
19. Juli 202233,9234,4033,7333,9933,832.247.100
18. Juli 202234,3634,6933,8433,8733,722.004.800
15. Juli 202234,3334,3733,4533,8033,652.290.100
14. Juli 202233,7534,3132,9234,0533,893.153.600
13. Juli 202234,3535,9634,2535,0534,893.016.000
12. Juli 202234,5935,0833,8934,6734,512.892.400
11. Juli 202234,8635,3534,7434,7734,611.557.000
08. Juli 202235,2735,8434,7935,1935,031.585.900
07. Juli 202235,2035,6634,7135,3035,143.274.700
06. Juli 202235,1935,6633,8634,8834,724.370.600
05. Juli 202236,5936,8134,5035,0234,864.233.900
01. Juli 202235,5337,2735,2837,0736,901.892.500
30. Juni 202237,1737,3135,9736,0335,873.346.600
29. Juni 202238,3538,3837,2037,5137,342.036.600
28. Juni 202238,9439,0937,8737,8837,711.559.800
27. Juni 202238,2038,8938,0038,7638,582.638.900
24. Juni 202237,2438,2436,8338,2038,031.873.900
23. Juni 202238,1438,5536,8037,1737,003.498.100
22. Juni 202239,0939,3538,2538,2538,082.907.600
21. Juni 202238,6639,6738,4639,1738,992.116.200
17. Juni 202238,7838,9138,0938,4138,234.689.100
16. Juni 202238,4839,4237,8938,9238,742.992.700
15. Juni 202239,7339,8137,6838,8638,684.452.500
14. Juni 202239,8939,9738,3938,9038,722.896.100
13. Juni 202241,0441,2339,7639,9639,783.343.900
10. Juni 202240,0042,5439,7042,2642,072.214.200
09. Juni 202241,4841,6140,4140,5240,332.090.600
08. Juni 202242,2042,2841,5441,7941,602.555.600
07. Juni 202241,6042,4241,6042,2942,101.928.900
06. Juni 202242,6142,7841,3541,7941,602.075.500
03. Juni 202243,2043,3542,2542,3342,141.527.200
02. Juni 202242,0443,5641,8643,4143,212.227.900
01. Juni 202241,5542,0440,9241,3841,192.422.500
31. Mai 202242,4542,8641,0441,3141,122.864.800
27. Mai 202242,8242,9842,3042,4442,251.959.300
26. Mai 202242,5442,7342,0642,3542,162.183.300
25. Mai 202242,1642,8541,9642,5542,362.226.300
24. Mai 202241,9842,8241,7042,7542,552.135.100
23. Mai 202242,3842,6541,5041,8741,682.241.400
20. Mai 202241,7341,7740,9041,5841,392.062.300
19. Mai 202240,0241,8340,0241,4441,253.669.400
19. Mai 20220.15 Dividende
18. Mai 202240,2040,3439,1539,3138,981.853.000
17. Mai 202240,2840,6539,6340,2839,942.028.500
16. Mai 202239,7039,9139,2939,8139,482.268.000
13. Mai 202239,1339,9638,8339,6639,332.438.000
12. Mai 202240,6241,0238,5139,3939,064.623.800
11. Mai 202242,2143,0941,3441,5241,173.085.400
10. Mai 202243,1443,4941,2741,6441,292.690.200
09. Mai 202242,9743,6942,3942,5242,163.530.100
06. Mai 202244,3244,9543,8444,1543,782.200.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...