Deutsche Märkte geschlossen

Wheaton Precious Metals Corp. (WPM)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
45,66-0,31 (-0,67%)
Börsenschluss: 04:00PM EST
45,94 +0,28 (+0,61%)
Nachbörse: 07:40PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202345,5445,8445,0545,6645,661.775.600
26. Jan. 202346,2846,4245,6445,9745,972.144.800
25. Jan. 202345,5146,5345,4246,4646,463.377.700
24. Jan. 202341,3345,7941,3345,7245,721.784.000
23. Jan. 202344,5445,4644,4645,3945,392.265.200
20. Jan. 202344,5245,2444,3545,2245,222.551.400
19. Jan. 202344,0645,1244,0144,9644,962.222.100
18. Jan. 202344,5044,7943,9444,0044,001.741.700
17. Jan. 202344,0244,3843,8644,0744,072.084.500
13. Jan. 202344,0044,7643,9944,5344,532.211.400
12. Jan. 202343,9044,2143,0444,0544,052.368.200
11. Jan. 202343,6643,8642,7243,2643,261.875.600
10. Jan. 202343,0043,5542,8643,4643,462.233.900
09. Jan. 202343,5943,7542,8842,8842,882.302.900
06. Jan. 202342,6243,5342,1143,3043,303.607.900
05. Jan. 202341,1742,0140,9841,9741,972.274.000
04. Jan. 202341,3042,4441,2541,9541,953.884.000
03. Jan. 202339,9040,7839,6340,5740,572.179.400
30. Dez. 202239,7539,8138,8139,0839,081.804.600
29. Dez. 202240,0040,3139,6039,6839,681.434.200
28. Dez. 202240,7940,9239,7239,7739,771.803.800
27. Dez. 202240,4241,4740,1941,1641,162.641.600
23. Dez. 202239,8140,4339,4840,1840,181.195.700
22. Dez. 202239,5839,8439,1239,8039,801.539.700
21. Dez. 202240,2940,5239,9740,0440,042.014.400
20. Dez. 202239,0240,2039,0140,0140,012.560.200
19. Dez. 202238,9639,1938,1038,3138,311.809.000
16. Dez. 202238,4739,3038,1638,9738,973.928.100
15. Dez. 202238,7139,0638,4038,4338,432.380.800
14. Dez. 202239,9140,3439,3339,6639,663.056.500
13. Dez. 202240,5140,8239,2239,8439,842.632.900
12. Dez. 202238,6139,2138,4939,1039,101.898.000
09. Dez. 202239,8140,3438,9738,9938,991.883.800
08. Dez. 202239,8639,9839,1339,5239,522.197.700
07. Dez. 202239,0939,8939,0939,4239,422.175.200
06. Dez. 202239,2139,6138,7838,8138,812.032.700
05. Dez. 202239,4239,4538,4638,8838,882.622.800
02. Dez. 202239,3539,9139,1239,6539,652.123.400
01. Dez. 202239,8040,4839,4940,1240,122.877.100
30. Nov. 202238,3539,1437,7739,0339,032.972.600
29. Nov. 202237,7037,9737,3037,7637,761.408.800
28. Nov. 202238,1538,4237,2837,3637,361.715.000
25. Nov. 202238,5338,7638,2238,4638,461.001.800
23. Nov. 202238,1838,7837,9438,5938,591.590.900
22. Nov. 202237,2838,2037,1338,2038,202.116.400
21. Nov. 202236,7137,0736,4936,9436,941.202.200
18. Nov. 202236,5437,0336,2237,0137,011.414.500
17. Nov. 202236,3636,7736,1436,5136,512.019.200
16. Nov. 202237,3937,5237,0437,2137,211.579.900
15. Nov. 202238,1238,2537,0937,4137,412.716.100
14. Nov. 202237,5638,1837,5637,7537,751.852.500
11. Nov. 202238,0738,3537,5737,9937,992.555.500
10. Nov. 202237,4438,1136,8337,9537,953.657.600
09. Nov. 202235,7736,0635,2635,6935,692.768.300
08. Nov. 202234,2336,6434,1135,7735,773.573.600
07. Nov. 202234,4334,6833,7234,2234,222.098.600
04. Nov. 202232,2734,4232,2434,3034,304.260.000
03. Nov. 202230,9131,1030,3530,6730,673.512.900
02. Nov. 202233,0433,6031,2031,3431,343.854.400
01. Nov. 202233,5733,8332,8133,0033,002.903.700
31. Okt. 202232,9933,2732,6832,6932,692.282.500
28. Okt. 202233,3633,5332,6733,3933,391.873.400
27. Okt. 202233,7534,1233,4733,7233,721.887.600
26. Okt. 202233,4834,4233,3233,8033,802.917.500
25. Okt. 202232,6533,3232,6333,0233,022.201.300
24. Okt. 202232,2532,7631,9032,6732,672.414.900
21. Okt. 202231,3832,7631,3232,6932,693.392.400
20. Okt. 202231,0432,0430,7231,3131,312.295.700
19. Okt. 202231,4231,4230,5331,0831,082.838.800
18. Okt. 202231,7732,1131,3631,8531,852.315.000
17. Okt. 202231,5531,9631,2131,3531,352.054.800
14. Okt. 202231,7331,7430,5230,7030,702.702.200
13. Okt. 202231,0031,9829,7631,9431,943.061.600
12. Okt. 202231,6532,1931,4732,0232,021.987.900
11. Okt. 202231,8132,6531,6131,7231,722.020.600
10. Okt. 202232,0032,7531,6431,8531,852.013.500
07. Okt. 202233,8534,0932,2432,2732,273.091.400
06. Okt. 202233,8334,6233,8034,4534,452.526.200
05. Okt. 202234,0534,1333,2434,1234,122.655.200
04. Okt. 202234,1935,2933,8534,8034,805.743.400
03. Okt. 202233,0233,8332,8233,6333,633.302.800
30. Sept. 202231,6633,1131,6432,3632,363.115.100
29. Sept. 202231,2231,8230,9131,7331,733.340.600
28. Sept. 202230,0731,3730,0631,3531,353.083.700
27. Sept. 202229,4730,1229,4729,5229,522.230.900
26. Sept. 202229,8730,2528,6229,0829,083.851.200
23. Sept. 202230,6030,7229,4730,0430,044.426.600
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. 202231,1832,5231,0832,1032,103.352.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...