16,480$
-2,43%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 16,54 | 16,85 | 16,18 | 16,48 | -2,43% | 15.114,00 |
| 20.02.2026 | 17,64 | 17,86 | 16,62 | 16,89 | -5,33% | 553.568,00 |
| 19.02.2026 | 17,07 | 17,95 | 16,76 | 17,84 | 2,29% | 461.663,00 |
| 18.02.2026 | 18,32 | 18,68 | 17,17 | 17,44 | -5,27% | 540.460,00 |
| 17.02.2026 | 18,92 | 19,30 | 17,82 | 18,41 | -5,20% | 532.696,00 |
| 13.02.2026 | 18,13 | 20,32 | 17,72 | 19,42 | 6,76% | 769.851,00 |
| 12.02.2026 | 18,71 | 19,08 | 17,86 | 18,19 | -3,19% | 657.413,00 |
| 11.02.2026 | 19,35 | 19,83 | 18,23 | 18,79 | -2,79% | 730.297,00 |
| 10.02.2026 | 19,49 | 19,89 | 18,95 | 19,33 | -2,62% | 528.487,00 |
| 09.02.2026 | 18,21 | 20,20 | 17,80 | 19,85 | 6,92% | 787.551,00 |
| 06.02.2026 | 15,08 | 18,80 | 14,88 | 18,57 | 28,92% | 1.880.534,00 |
| 05.02.2026 | 15,59 | 16,15 | 14,33 | 14,40 | -10,73% | 1.340.807,00 |
| 04.02.2026 | 18,30 | 18,45 | 15,65 | 16,13 | -12,57% | 1.392.942,00 |
| 03.02.2026 | 19,70 | 19,85 | 17,92 | 18,45 | -5,34% | 1.293.270,00 |
| 02.02.2026 | 18,92 | 20,03 | 18,55 | 19,49 | -0,10% | 806.251,00 |
| 30.01.2026 | 21,58 | 22,44 | 19,12 | 19,51 | -11,40% | 1.581.837,00 |
| 29.01.2026 | 22,45 | 23,10 | 21,02 | 22,02 | -0,63% | 1.146.641,00 |
| 28.01.2026 | 22,50 | 23,91 | 21,68 | 22,16 | 2,59% | 1.895.906,00 |
| 27.01.2026 | 21,10 | 22,19 | 20,41 | 21,60 | 5,21% | 1.242.379,00 |
| 26.01.2026 | 20,56 | 21,50 | 19,60 | 20,53 | 2,09% | 1.340.399,00 |
| 23.01.2026 | 20,19 | 21,82 | 19,50 | 20,11 | 2,13% | 1.494.853,00 |
| 22.01.2026 | 19,72 | 20,56 | 19,05 | 19,69 | -3,10% | 1.616.848,00 |
| 21.01.2026 | 19,72 | 20,77 | 18,25 | 20,32 | 6,00% | 955.738,00 |
| 20.01.2026 | 18,87 | 20,18 | 18,60 | 19,17 | -1,54% | 1.221.686,00 |
| 16.01.2026 | 18,42 | 20,06 | 18,11 | 19,47 | 5,59% | 1.110.463,00 |
| 15.01.2026 | 20,10 | 20,17 | 18,09 | 18,44 | -11,60% | 2.157.683,00 |
| 14.01.2026 | 18,59 | 21,00 | 17,83 | 20,86 | 13,19% | 2.326.430,00 |
| 13.01.2026 | 18,96 | 19,35 | 18,13 | 18,43 | -1,34% | 456.551,00 |
| 12.01.2026 | 17,54 | 18,70 | 17,25 | 18,68 | 5,42% | 635.072,00 |
| 09.01.2026 | 17,70 | 18,23 | 17,22 | 17,72 | 0,11% | 522.948,00 |
| 08.01.2026 | 16,72 | 17,93 | 16,48 | 17,70 | 5,67% | 893.407,00 |
| 07.01.2026 | 17,56 | 17,61 | 16,67 | 16,75 | -5,47% | 589.298,00 |
| 06.01.2026 | 17,46 | 17,76 | 16,69 | 17,72 | 0,80% | 624.311,00 |
| 05.01.2026 | 17,26 | 17,90 | 17,08 | 17,58 | 4,46% | 539.178,00 |
| 02.01.2026 | 15,46 | 17,18 | 15,46 | 16,83 | 6,52% | 868.840,00 |
| 31.12.2025 | 15,40 | 16,10 | 15,38 | 15,80 | 1,61% | 792.538,00 |
| 30.12.2025 | 16,14 | 16,43 | 15,51 | 15,55 | -3,66% | 799.813,00 |
| 29.12.2025 | 16,28 | 17,30 | 16,00 | 16,14 | -2,60% | 605.650,00 |
| 26.12.2025 | 17,34 | 17,34 | 16,38 | 16,57 | -4,50% | 639.323,00 |
| 24.12.2025 | 17,53 | 17,73 | 16,60 | 17,35 | -1,53% | 479.585,00 |
| 23.12.2025 | 17,92 | 18,20 | 17,01 | 17,62 | -3,77% | 1.032.855,00 |
| 22.12.2025 | 16,80 | 19,10 | 16,45 | 18,31 | 9,38% | 1.957.634,00 |
| 19.12.2025 | 17,00 | 17,50 | 15,35 | 16,74 | 17,06% | 5.442.143,00 |
| 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 |