16,820$
17,62%
Echtzeit-Aktienkurs Whitefiber Inc
Bid:
Ask:
Aktienkurse zur Whitefiber Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 14,45 | 15,10 | 13,91 | 14,30 | 0,92% | 1.881.491,00 |
| 17.12.2025 | 15,38 | 15,60 | 14,13 | 14,17 | -6,03% | 887.714,00 |
| 16.12.2025 | 14,65 | 15,95 | 14,65 | 15,08 | -0,85% | 1.293.680,00 |
| 15.12.2025 | 18,61 | 18,65 | 15,18 | 15,21 | -18,36% | 1.791.998,00 |
| 12.12.2025 | 19,02 | 20,14 | 18,24 | 18,63 | -0,16% | 859.943,00 |
| 11.12.2025 | 18,50 | 18,98 | 17,68 | 18,66 | -2,56% | 580.582,00 |
| 10.12.2025 | 19,47 | 20,02 | 18,43 | 19,15 | -4,06% | 708.380,00 |
| 09.12.2025 | 19,03 | 20,23 | 18,76 | 19,96 | 3,69% | 788.015,00 |
| 08.12.2025 | 19,43 | 19,75 | 18,57 | 19,25 | -0,93% | 518.284,00 |
| 05.12.2025 | 21,11 | 21,42 | 19,05 | 19,43 | -7,83% | 823.599,00 |
| 04.12.2025 | 19,37 | 21,72 | 19,23 | 21,08 | 8,49% | 1.549.510,00 |
| 03.12.2025 | 18,32 | 19,48 | 18,06 | 19,43 | 1,99% | 569.847,00 |
| 02.12.2025 | 19,99 | 20,97 | 18,93 | 19,05 | -3,20% | 725.279,00 |
| 01.12.2025 | 20,55 | 20,70 | 19,50 | 19,68 | -8,17% | 775.055,00 |
| 28.11.2025 | 21,02 | 21,60 | 20,28 | 21,43 | 8,12% | 515.211,00 |
| 26.11.2025 | 18,29 | 20,10 | 18,27 | 19,82 | 11,22% | 1.626.413,00 |
| 25.11.2025 | 18,46 | 18,46 | 17,00 | 17,82 | -4,06% | 859.662,00 |
| 24.11.2025 | 17,70 | 18,70 | 17,38 | 18,58 | 7,12% | 949.778,00 |
| 21.11.2025 | 17,17 | 17,61 | 16,04 | 17,34 | -0,29% | 1.097.608,00 |
| 20.11.2025 | 18,92 | 19,50 | 17,20 | 17,39 | -0,11% | 1.642.644,00 |
| 19.11.2025 | 17,27 | 17,89 | 16,82 | 17,41 | 3,26% | 1.050.037,00 |
| 18.11.2025 | 17,80 | 18,25 | 16,24 | 16,86 | -7,62% | 1.692.860,00 |
| 17.11.2025 | 17,66 | 18,65 | 17,41 | 18,25 | 1,39% | 1.250.528,00 |
| 14.11.2025 | 16,30 | 19,32 | 16,30 | 18,00 | -9,41% | 2.440.414,00 |
| 13.11.2025 | 21,51 | 22,55 | 19,57 | 19,87 | -12,62% | 2.312.100,00 |
| 12.11.2025 | 26,51 | 26,75 | 22,65 | 22,74 | -11,89% | 1.213.948,00 |
| 11.11.2025 | 28,00 | 28,18 | 24,65 | 25,81 | -11,15% | 1.456.744,00 |
| 10.11.2025 | 30,00 | 30,40 | 27,73 | 29,05 | 1,04% | 573.589,00 |
| 07.11.2025 | 26,41 | 29,01 | 25,39 | 28,75 | 2,50% | 836.123,00 |
| 06.11.2025 | 31,57 | 31,57 | 27,67 | 28,05 | -8,51% | 625.282,00 |
| 05.11.2025 | 30,85 | 31,99 | 29,81 | 30,66 | 0,62% | 524.295,00 |
| 04.11.2025 | 31,16 | 32,52 | 29,37 | 30,47 | -6,59% | 930.152,00 |
| 03.11.2025 | 34,75 | 35,00 | 31,72 | 32,62 | -4,03% | 866.676,00 |
| 31.10.2025 | 32,80 | 34,00 | 30,83 | 33,99 | 5,49% | 880.292,00 |
| 30.10.2025 | 31,92 | 32,97 | 30,11 | 32,22 | -4,62% | 847.393,00 |
| 29.10.2025 | 33,71 | 34,46 | 32,17 | 33,78 | -0,18% | 595.065,00 |
| 28.10.2025 | 36,58 | 37,12 | 33,82 | 33,84 | -8,47% | 794.871,00 |
| 27.10.2025 | 35,80 | 37,06 | 32,79 | 36,97 | 8,61% | 1.311.344,00 |
| 24.10.2025 | 30,40 | 35,15 | 29,50 | 34,04 | 17,44% | 1.948.769,00 |
| 23.10.2025 | 27,77 | 29,55 | 27,51 | 28,99 | 4,41% | 573.451,00 |
| 22.10.2025 | 29,12 | 29,55 | 25,85 | 27,76 | -6,97% | 1.677.195,00 |
| 21.10.2025 | 31,00 | 31,74 | 28,73 | 29,84 | -6,75% | 941.591,00 |
| 20.10.2025 | 30,99 | 32,39 | 28,51 | 32,00 | 5,72% | 1.291.409,00 |
| 17.10.2025 | 31,20 | 31,41 | 29,33 | 30,27 | -3,72% | 930.425,00 |
| 16.10.2025 | 37,00 | 37,92 | 31,33 | 31,44 | -14,29% | 1.483.583,00 |
| 15.10.2025 | 39,38 | 39,38 | 35,00 | 36,68 | -2,55% | 1.564.388,00 |
| 14.10.2025 | 37,92 | 39,09 | 35,00 | 37,64 | -3,81% | 1.366.550,00 |
| 13.10.2025 | 35,00 | 40,75 | 35,00 | 39,13 | 18,47% | 1.500.828,00 |
| 10.10.2025 | 34,40 | 38,66 | 32,84 | 33,03 | -2,10% | 2.064.088,00 |
| 09.10.2025 | 34,00 | 34,19 | 32,74 | 33,74 | -1,60% | 718.574,00 |
| 08.10.2025 | 33,89 | 35,95 | 32,68 | 34,29 | 1,96% | 853.427,00 |
| 07.10.2025 | 34,61 | 35,48 | 32,31 | 33,63 | -0,88% | 1.370.603,00 |
| 06.10.2025 | 32,67 | 36,10 | 32,30 | 33,93 | 8,96% | 1.462.277,00 |
| 03.10.2025 | 33,98 | 34,38 | 30,68 | 31,14 | -7,54% | 90.999,00 |
| 02.10.2025 | 32,67 | 34,04 | 30,52 | 33,68 | 5,28% | 2.296.633,00 |
| 01.10.2025 | 27,12 | 32,36 | 26,28 | 31,99 | 17,74% | 1.955.898,00 |
| 30.09.2025 | 27,01 | 28,75 | 25,87 | 27,17 | 1,61% | 1.363.292,00 |
| 29.09.2025 | 23,58 | 27,48 | 23,14 | 26,74 | 17,13% | 1.788.090,00 |
| 26.09.2025 | 24,31 | 24,69 | 22,20 | 22,83 | -3,22% | 855.188,00 |
| 25.09.2025 | 24,85 | 25,25 | 23,06 | 23,59 | -10,13% | 1.083.519,00 |
| 24.09.2025 | 27,42 | 28,11 | 25,46 | 26,25 | -6,48% | 1.195.073,00 |
| 23.09.2025 | 28,03 | 29,53 | 26,05 | 28,07 | 0,18% | 1.440.934,00 |
| 22.09.2025 | 29,00 | 29,02 | 26,19 | 28,02 | 6,54% | 1.573.300,00 |
| 19.09.2025 | 24,55 | 28,30 | 24,43 | 26,30 | 12,35% | 2.668.354,00 |
| 18.09.2025 | 21,60 | 24,18 | 21,60 | 23,41 | 11,74% | 1.805.096,00 |
| 17.09.2025 | 19,40 | 21,49 | 19,28 | 20,95 | 8,66% | 1.169.363,00 |
| 16.09.2025 | 20,34 | 20,82 | 19,22 | 19,28 | -3,55% | 1.072.210,00 |
| 15.09.2025 | 19,74 | 20,95 | 19,03 | 19,99 | 0,20% | 989.938,00 |
| 12.09.2025 | 21,06 | 21,06 | 18,37 | 19,95 | -3,01% | 1.335.920,00 |
| 11.09.2025 | 23,10 | 23,40 | 20,31 | 20,57 | -12,77% | 1.508.406,00 |
| 10.09.2025 | 19,28 | 24,50 | 19,00 | 23,58 | 28,22% | 2.707.472,00 |
| 09.09.2025 | 17,60 | 18,96 | 17,10 | 18,39 | 14,94% | 2.054.049,00 |
| 08.09.2025 | 16,55 | 16,81 | 15,97 | 16,00 | -2,08% | 933.219,00 |
| 05.09.2025 | 16,39 | 16,70 | 15,92 | 16,34 | 0,49% | 300.823,00 |
| 04.09.2025 | 16,71 | 16,91 | 16,09 | 16,26 | -2,69% | 321.163,00 |
| 03.09.2025 | 18,00 | 18,27 | 16,50 | 16,71 | -6,70% | 1.002.637,00 |
| 02.09.2025 | 17,01 | 18,30 | 17,00 | 17,91 | 5,91% | 2.138.640,00 |
| 29.08.2025 | 16,85 | 16,99 | 16,40 | 16,91 | -0,59% | 400.676,00 |
| 28.08.2025 | 16,97 | 17,45 | 16,59 | 17,01 | 0,65% | 344.554,00 |
| 27.08.2025 | 16,51 | 17,09 | 16,51 | 16,90 | 1,32% | 163.926,00 |
| 26.08.2025 | 16,41 | 16,96 | 16,20 | 16,68 | 0,72% | 262.908,00 |