Deutsche Märkte schließen in 6 Stunden 10 Minuten
DAX
17.965,27 +104,47 (+0,58%) Euro Stoxx 50
4.971,80 +34,95 (+0,71%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.314,00 -32,40 (-1,38%) EUR/USD
1,0663 +0,0007 (+0,06%) Bitcoin EUR
62.142,17 +233,48 (+0,38%)
Western Copper and Gold Corporation (WRN)
NYSE American - NYSE American Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Apr. 2024 | 1,3800 | 1,4700 | 1,3800 | 1,4600 | 1,4600 | 123.800 |
| 19. Apr. 2024 | 1,4100 | 1,4500 | 1,4100 | 1,4400 | 1,4400 | 350.400 |
| 18. Apr. 2024 | 1,4100 | 1,4200 | 1,3900 | 1,4100 | 1,4100 | 58.800 |
| 17. Apr. 2024 | 1,4100 | 1,4200 | 1,4000 | 1,4000 | 1,4000 | 102.900 |
| 16. Apr. 2024 | 1,4500 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 334.400 |
| 15. Apr. 2024 | 1,5700 | 1,5700 | 1,4100 | 1,4200 | 1,4200 | 493.700 |
| 12. Apr. 2024 | 1,5700 | 1,5900 | 1,5200 | 1,5400 | 1,5400 | 503.200 |
| 11. Apr. 2024 | 1,5900 | 1,6200 | 1,5300 | 1,5700 | 1,5700 | 169.700 |
| 10. Apr. 2024 | 1,5900 | 1,6600 | 1,5700 | 1,5800 | 1,5800 | 294.700 |
| 09. Apr. 2024 | 1,5300 | 1,6200 | 1,5300 | 1,5900 | 1,5900 | 192.700 |
| 08. Apr. 2024 | 1,5300 | 1,5600 | 1,5000 | 1,5300 | 1,5300 | 142.000 |
| 05. Apr. 2024 | 1,4900 | 1,5600 | 1,4900 | 1,5400 | 1,5400 | 138.400 |
| 04. Apr. 2024 | 1,5900 | 1,5900 | 1,4900 | 1,5100 | 1,5100 | 147.700 |
| 03. Apr. 2024 | 1,6000 | 1,6000 | 1,5500 | 1,5700 | 1,5700 | 184.600 |
| 02. Apr. 2024 | 1,5000 | 1,6300 | 1,5000 | 1,5700 | 1,5700 | 230.700 |
| 01. Apr. 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 58.600 |
| 28. März 2024 | 1,5300 | 1,5500 | 1,5100 | 1,5300 | 1,5300 | 180.100 |
| 27. März 2024 | 1,4600 | 1,5100 | 1,4600 | 1,4900 | 1,4900 | 82.500 |
| 26. März 2024 | 1,4900 | 1,5000 | 1,4500 | 1,4600 | 1,4600 | 70.300 |
| 25. März 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4600 | 1,4600 | 110.800 |
| 22. März 2024 | 1,5300 | 1,5700 | 1,5000 | 1,5300 | 1,5300 | 267.600 |
| 21. März 2024 | 1,6400 | 1,6400 | 1,4800 | 1,5100 | 1,5100 | 202.300 |
| 20. März 2024 | 1,4900 | 1,6600 | 1,4800 | 1,6000 | 1,6000 | 623.100 |
| 19. März 2024 | 1,4800 | 1,5500 | 1,4300 | 1,5100 | 1,5100 | 366.400 |
| 18. März 2024 | 1,5100 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 345.400 |
| 15. März 2024 | 1,5000 | 1,6000 | 1,5000 | 1,5100 | 1,5100 | 305.800 |
| 14. März 2024 | 1,5100 | 1,5700 | 1,4500 | 1,5000 | 1,5000 | 435.600 |
| 13. März 2024 | 1,3800 | 1,5600 | 1,3800 | 1,5300 | 1,5300 | 682.500 |
| 12. März 2024 | 1,3300 | 1,3800 | 1,3300 | 1,3600 | 1,3600 | 111.500 |
| 11. März 2024 | 1,3700 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 106.900 |
| 08. März 2024 | 1,4000 | 1,4300 | 1,3900 | 1,4000 | 1,4000 | 130.300 |
| 07. März 2024 | 1,4200 | 1,4400 | 1,4100 | 1,4200 | 1,4200 | 191.300 |
| 06. März 2024 | 1,4000 | 1,4200 | 1,3800 | 1,4100 | 1,4100 | 182.400 |
| 05. März 2024 | 1,3900 | 1,4300 | 1,3700 | 1,3700 | 1,3700 | 149.100 |
| 04. März 2024 | 1,2700 | 1,4400 | 1,2700 | 1,4200 | 1,4200 | 613.200 |
| 01. März 2024 | 1,2300 | 1,2900 | 1,2300 | 1,2300 | 1,2300 | 53.100 |
| 29. Feb. 2024 | 1,2800 | 1,3000 | 1,2600 | 1,2800 | 1,2800 | 208.700 |
| 28. Feb. 2024 | 1,1500 | 1,2700 | 1,1500 | 1,2700 | 1,2700 | 309.200 |
| 27. Feb. 2024 | 1,1400 | 1,1500 | 1,1200 | 1,1500 | 1,1500 | 78.900 |
| 26. Feb. 2024 | 1,1400 | 1,1400 | 1,0800 | 1,1400 | 1,1400 | 152.400 |
| 23. Feb. 2024 | 0,9700 | 1,1300 | 0,9700 | 1,1300 | 1,1300 | 509.600 |
| 22. Feb. 2024 | 1,0100 | 1,0100 | 0,9500 | 0,9500 | 0,9500 | 175.200 |
| 21. Feb. 2024 | 0,9800 | 1,0100 | 0,9700 | 1,0100 | 1,0100 | 71.300 |
| 20. Feb. 2024 | 1,0200 | 1,0400 | 0,9500 | 0,9700 | 0,9700 | 157.200 |
| 16. Feb. 2024 | 1,0000 | 1,0300 | 0,9900 | 0,9900 | 0,9900 | 49.500 |
| 15. Feb. 2024 | 1,0300 | 1,0500 | 0,9900 | 1,0100 | 1,0100 | 59.800 |
| 14. Feb. 2024 | 1,0000 | 1,0400 | 0,9700 | 1,0000 | 1,0000 | 106.300 |
| 13. Feb. 2024 | 1,0300 | 1,0400 | 0,9800 | 0,9900 | 0,9900 | 243.600 |
| 12. Feb. 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0400 | 1,0400 | 93.200 |
| 09. Feb. 2024 | 1,0500 | 1,0600 | 1,0300 | 1,0500 | 1,0500 | 62.300 |
| 08. Feb. 2024 | 1,0500 | 1,0800 | 1,0300 | 1,0400 | 1,0400 | 99.100 |
| 07. Feb. 2024 | 1,0700 | 1,0800 | 1,0300 | 1,0700 | 1,0700 | 54.800 |
| 06. Feb. 2024 | 1,0700 | 1,0800 | 1,0500 | 1,0500 | 1,0500 | 152.200 |
| 05. Feb. 2024 | 1,1000 | 1,1000 | 1,0500 | 1,0700 | 1,0700 | 101.500 |
| 02. Feb. 2024 | 1,0900 | 1,1100 | 1,0600 | 1,0900 | 1,0900 | 112.300 |
| 01. Feb. 2024 | 1,1000 | 1,1300 | 1,0900 | 1,1000 | 1,1000 | 46.400 |
| 31. Jan. 2024 | 1,0900 | 1,1400 | 1,0900 | 1,1200 | 1,1200 | 57.900 |
| 30. Jan. 2024 | 1,0900 | 1,1300 | 1,0900 | 1,0900 | 1,0900 | 61.100 |
| 29. Jan. 2024 | 1,1000 | 1,1200 | 1,0700 | 1,1200 | 1,1200 | 76.600 |
| 26. Jan. 2024 | 1,1200 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 130.600 |
| 25. Jan. 2024 | 1,1300 | 1,1500 | 1,1000 | 1,1100 | 1,1100 | 52.300 |
| 24. Jan. 2024 | 1,1300 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 117.600 |
| 23. Jan. 2024 | 1,0800 | 1,1300 | 1,0800 | 1,1100 | 1,1100 | 188.000 |
| 22. Jan. 2024 | 1,0900 | 1,1300 | 1,0600 | 1,0600 | 1,0600 | 141.100 |
| 19. Jan. 2024 | 1,1500 | 1,1500 | 1,0400 | 1,1300 | 1,1300 | 346.400 |
| 18. Jan. 2024 | 1,1300 | 1,1500 | 1,0900 | 1,1200 | 1,1200 | 341.000 |
| 17. Jan. 2024 | 1,2200 | 1,2200 | 1,1300 | 1,1400 | 1,1400 | 450.200 |
| 16. Jan. 2024 | 1,3000 | 1,3000 | 1,1800 | 1,2200 | 1,2200 | 277.500 |
| 12. Jan. 2024 | 1,3000 | 1,3100 | 1,2900 | 1,2900 | 1,2900 | 45.300 |
| 11. Jan. 2024 | 1,3300 | 1,3300 | 1,2400 | 1,2900 | 1,2900 | 195.500 |
| 10. Jan. 2024 | 1,3200 | 1,3500 | 1,3200 | 1,3200 | 1,3200 | 80.600 |
| 09. Jan. 2024 | 1,3800 | 1,3900 | 1,3000 | 1,3200 | 1,3200 | 160.300 |
| 08. Jan. 2024 | 1,3600 | 1,3800 | 1,3400 | 1,3800 | 1,3800 | 68.800 |
| 05. Jan. 2024 | 1,3500 | 1,4000 | 1,3400 | 1,3400 | 1,3400 | 81.500 |
| 04. Jan. 2024 | 1,3100 | 1,3900 | 1,3100 | 1,3800 | 1,3800 | 71.900 |
| 03. Jan. 2024 | 1,3300 | 1,3600 | 1,3100 | 1,3200 | 1,3200 | 169.100 |
| 02. Jan. 2024 | 1,3900 | 1,3900 | 1,3100 | 1,3500 | 1,3500 | 135.100 |
| 29. Dez. 2023 | 1,3900 | 1,4000 | 1,3100 | 1,3300 | 1,3300 | 142.300 |
| 28. Dez. 2023 | 1,4300 | 1,4400 | 1,3700 | 1,3700 | 1,3700 | 97.000 |
| 27. Dez. 2023 | 1,4100 | 1,4700 | 1,4100 | 1,4400 | 1,4400 | 169.700 |
| 26. Dez. 2023 | 1,3800 | 1,4500 | 1,3800 | 1,4100 | 1,4100 | 86.500 |
| 22. Dez. 2023 | 1,3900 | 1,4500 | 1,3800 | 1,3900 | 1,3900 | 545.400 |
| 21. Dez. 2023 | 1,4100 | 1,4200 | 1,3600 | 1,4200 | 1,4200 | 216.500 |
| 20. Dez. 2023 | 1,3700 | 1,4000 | 1,3600 | 1,3600 | 1,3600 | 124.200 |
| 19. Dez. 2023 | 1,3600 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 129.200 |
| 18. Dez. 2023 | 1,3200 | 1,4000 | 1,3200 | 1,3700 | 1,3700 | 122.500 |
| 15. Dez. 2023 | 1,3300 | 1,4000 | 1,3000 | 1,3300 | 1,3300 | 327.200 |
| 14. Dez. 2023 | 1,3300 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 179.400 |
| 13. Dez. 2023 | 1,2400 | 1,3000 | 1,2400 | 1,3000 | 1,3000 | 104.000 |
| 12. Dez. 2023 | 1,2400 | 1,2600 | 1,2100 | 1,2600 | 1,2600 | 214.800 |
| 11. Dez. 2023 | 1,2500 | 1,2900 | 1,2500 | 1,2500 | 1,2500 | 76.900 |
| 08. Dez. 2023 | 1,2600 | 1,2800 | 1,2400 | 1,2800 | 1,2800 | 69.400 |
| 07. Dez. 2023 | 1,2400 | 1,2700 | 1,2400 | 1,2500 | 1,2500 | 44.300 |
| 06. Dez. 2023 | 1,2300 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 147.900 |
| 05. Dez. 2023 | 1,3000 | 1,3000 | 1,2200 | 1,2400 | 1,2400 | 79.200 |
| 04. Dez. 2023 | 1,3500 | 1,3500 | 1,2700 | 1,2800 | 1,2800 | 117.900 |
| 01. Dez. 2023 | 1,2900 | 1,3500 | 1,2500 | 1,3300 | 1,3300 | 224.600 |
| 30. Nov. 2023 | 1,2200 | 1,2800 | 1,2200 | 1,2400 | 1,2400 | 68.700 |
| 29. Nov. 2023 | 1,2400 | 1,2700 | 1,2200 | 1,2300 | 1,2300 | 194.600 |
| 28. Nov. 2023 | 1,3600 | 1,3600 | 1,2200 | 1,2400 | 1,2400 | 379.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
