9,670$
-3,11%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 9,81 | 10,13 | 9,32 | 9,67 | -3,16% | 86.105,00 |
| 23.10.2026 | 10,48 | 10,58 | 9,94 | 9,98 | -5,40% | 1.640.025,00 |
| 22.10.2026 | 11,09 | 11,38 | 10,36 | 10,55 | -9,52% | 1.932.532,00 |
| 21.10.2026 | 11,99 | 11,99 | 11,23 | 11,66 | 2,46% | 2.637.705,00 |
| 20.10.2026 | 11,28 | 11,99 | 10,85 | 11,38 | -3,23% | 2.100.224,00 |
| 19.10.2026 | 12,20 | 12,49 | 11,41 | 11,76 | 0,00% | 2.248.926,00 |
| 16.10.2026 | 12,67 | 12,67 | 11,42 | 11,76 | -9,61% | 1.868.809,00 |
| 15.10.2026 | 12,05 | 13,02 | 11,68 | 13,01 | 2,20% | 2.198.490,00 |
| 14.10.2026 | 14,02 | 14,15 | 12,66 | 12,73 | -12,45% | 1.930.810,00 |
| 13.10.2026 | 14,20 | 14,76 | 14,02 | 14,54 | -1,76% | 1.573.537,00 |
| 12.10.2026 | 15,45 | 15,46 | 14,75 | 14,80 | -5,67% | 1.380.546,00 |
| 09.10.2026 | 16,00 | 16,17 | 15,39 | 15,69 | -0,38% | 1.573.500,00 |
| 08.10.2026 | 16,50 | 16,57 | 15,30 | 15,75 | -6,42% | 1.766.324,00 |
| 07.10.2026 | 17,00 | 17,07 | 16,43 | 16,83 | -2,89% | 965.680,00 |
| 06.10.2026 | 17,76 | 18,10 | 17,26 | 17,33 | -0,74% | 1.103.122,00 |
| 05.10.2026 | 18,00 | 18,00 | 17,14 | 17,46 | -2,62% | 1.044.475,00 |
| 02.10.2026 | 18,00 | 19,22 | 17,75 | 17,93 | 2,57% | 1.495.663,00 |
| 01.10.2026 | 18,15 | 18,39 | 16,83 | 17,48 | -2,94% | 1.612.412,00 |
| 30.09.2026 | 18,78 | 19,05 | 17,88 | 18,01 | -2,81% | 1.197.389,00 |
| 29.09.2026 | 18,83 | 19,35 | 18,47 | 18,53 | -1,59% | 795.294,00 |
| 28.09.2026 | 19,45 | 19,83 | 18,65 | 18,83 | -4,03% | 895.797,00 |
| 25.09.2026 | 20,52 | 20,52 | 19,38 | 19,62 | -3,16% | 1.191.312,00 |
| 24.09.2026 | 18,94 | 20,35 | 18,56 | 20,26 | 6,35% | 1.740.824,00 |
| 23.09.2026 | 19,93 | 20,15 | 19,02 | 19,05 | -5,83% | 971.600,00 |
| 22.09.2026 | 19,56 | 20,57 | 19,40 | 20,23 | 1,86% | 1.136.537,00 |
| 21.09.2026 | 19,60 | 20,32 | 19,02 | 19,86 | 4,69% | 1.308.038,00 |
| 18.09.2026 | 18,35 | 19,03 | 18,14 | 18,97 | 6,22% | 1.556.893,00 |
| 17.09.2026 | 18,05 | 18,38 | 17,30 | 17,86 | 3,48% | 1.072.702,00 |
| 16.09.2026 | 17,26 | 17,90 | 16,81 | 17,26 | 2,62% | 1.252.568,00 |
| 15.09.2026 | 17,50 | 17,59 | 16,61 | 16,82 | -4,38% | 1.363.867,00 |
| 14.09.2026 | 17,81 | 18,37 | 17,52 | 17,59 | -8,10% | 1.658.929,00 |
| 11.09.2026 | 19,13 | 19,66 | 18,90 | 19,14 | 3,29% | 826.148,00 |
| 10.09.2026 | 18,61 | 19,22 | 18,20 | 18,53 | -4,04% | 1.296.003,00 |
| 09.09.2026 | 20,55 | 20,76 | 19,11 | 19,31 | -6,13% | 1.293.323,00 |
| 08.09.2026 | 20,00 | 21,16 | 19,60 | 20,57 | 5,27% | 1.882.364,00 |
| 04.09.2026 | 18,38 | 19,58 | 18,30 | 19,54 | 4,05% | 1.370.126,00 |
| 03.09.2026 | 17,62 | 18,99 | 17,08 | 18,78 | 8,49% | 2.485.370,00 |
| 02.09.2026 | 17,19 | 17,45 | 16,81 | 17,31 | -1,09% | 1.441.141,00 |
| 01.09.2026 | 18,27 | 18,34 | 17,22 | 17,50 | -7,51% | 2.078.431,00 |
| 31.08.2026 | 17,75 | 18,97 | 17,25 | 18,92 | 6,59% | 2.727.484,00 |
| 28.08.2026 | 19,10 | 19,50 | 17,73 | 17,75 | -8,41% | 2.820.804,00 |
| 27.08.2026 | 20,67 | 20,85 | 19,35 | 19,38 | -3,10% | 2.876.811,00 |
| 26.08.2026 | 20,05 | 20,93 | 19,47 | 20,00 | -3,75% | 2.732.672,00 |
| 24.08.2026 | 20,01 | 21,49 | 19,75 | 20,78 | 0,29% | 4.144.151,00 |
| 21.08.2026 | 21,54 | 21,98 | 20,21 | 20,72 | -2,08% | 2.600.111,00 |
| 20.08.2026 | 21,40 | 21,99 | 20,10 | 21,16 | -1,03% | 3.398.796,00 |
| 19.08.2026 | 22,13 | 22,44 | 19,46 | 21,38 | -21,02% | 15.781.494,00 |
| 18.08.2026 | 28,83 | 29,90 | 26,77 | 27,07 | -10,81% | 4.526.935,00 |
| 17.08.2026 | 30,00 | 32,23 | 29,48 | 30,35 | 2,81% | 1.725.806,00 |
| 14.08.2026 | 28,00 | 30,20 | 27,78 | 29,52 | 4,61% | 1.342.953,00 |
| 13.08.2026 | 29,80 | 32,36 | 28,00 | 28,22 | -1,26% | 2.482.402,00 |
| 12.08.2026 | 27,44 | 28,87 | 27,00 | 28,58 | 18,00% | 2.740.544,00 |
| 11.08.2026 | 24,38 | 25,17 | 23,83 | 24,22 | 2,54% | 1.290.154,00 |
| 10.08.2026 | 24,57 | 25,23 | 23,52 | 23,62 | -4,10% | 1.033.770,00 |
| 07.08.2026 | 25,80 | 26,00 | 24,04 | 24,63 | -0,32% | 1.222.183,00 |
| 06.08.2026 | 24,96 | 27,05 | 24,39 | 24,71 | -5,18% | 1.000.379,00 |
| 05.08.2026 | 26,83 | 27,87 | 25,87 | 26,06 | -2,03% | 817.410,00 |
| 04.08.2026 | 27,01 | 27,69 | 25,71 | 26,60 | 2,50% | 1.514.567,00 |
| 03.08.2026 | 23,31 | 26,95 | 22,03 | 25,95 | 9,49% | 1.626.058,00 |
| 31.07.2026 | 27,06 | 27,63 | 23,60 | 23,70 | -9,71% | 1.790.700,00 |
| 30.07.2026 | 22,68 | 26,37 | 22,27 | 26,25 | 27,55% | 2.224.669,00 |
| 29.07.2026 | 23,82 | 24,35 | 20,37 | 20,58 | -12,46% | 2.589.608,00 |
| 28.07.2026 | 22,01 | 23,74 | 20,61 | 23,51 | 1,56% | 1.924.839,00 |
| 27.07.2026 | 24,92 | 24,92 | 22,14 | 23,15 | -2,03% | 1.750.333,00 |
| 24.07.2026 | 26,90 | 27,00 | 23,35 | 23,63 | -12,84% | 2.265.514,00 |
| 23.07.2026 | 27,44 | 29,70 | 26,51 | 27,11 | -2,69% | 1.888.308,00 |
| 22.07.2026 | 26,91 | 28,90 | 26,33 | 27,86 | 1,13% | 1.841.056,00 |
| 21.07.2026 | 27,17 | 28,38 | 25,56 | 27,55 | 1,55% | 2.894.004,00 |
| 20.07.2026 | 26,30 | 28,65 | 26,30 | 27,13 | 7,87% | 2.199.283,00 |
| 17.07.2026 | 24,82 | 26,71 | 23,80 | 25,15 | -2,52% | 2.453.952,00 |
| 16.07.2026 | 27,85 | 28,73 | 25,56 | 25,80 | -11,58% | 2.883.013,00 |
| 15.07.2026 | 31,57 | 31,77 | 27,57 | 29,18 | -6,26% | 3.807.008,00 |
| 14.07.2026 | 38,26 | 39,09 | 30,62 | 31,13 | -14,22% | 6.266.244,00 |
| 13.07.2026 | 37,44 | 39,05 | 34,60 | 36,29 | -5,74% | 3.622.043,00 |
| 10.07.2026 | 38,89 | 39,75 | 35,71 | 38,50 | -0,88% | 3.713.750,00 |
| 09.07.2026 | 38,20 | 40,75 | 35,55 | 38,84 | 5,72% | 4.084.749,00 |
| 08.07.2026 | 32,70 | 37,60 | 32,50 | 36,74 | 9,93% | 3.755.655,00 |
| 07.07.2026 | 33,90 | 35,99 | 32,00 | 33,42 | -5,97% | 2.384.175,00 |
| 06.07.2026 | 31,88 | 36,30 | 31,66 | 35,54 | 13,04% | 2.181.926,00 |
| 02.07.2026 | 35,91 | 38,20 | 30,82 | 31,44 | -10,02% | 3.655.066,00 |
| 01.07.2026 | 36,34 | 36,95 | 33,50 | 34,94 | -10,06% | 3.249.997,00 |
| 30.06.2026 | 35,21 | 39,30 | 34,24 | 38,85 | 7,78% | 2.105.196,00 |
| 29.06.2026 | 38,44 | 40,00 | 32,25 | 36,05 | -5,81% | 2.923.279,00 |
| 26.06.2026 | 35,75 | 39,31 | 33,87 | 38,27 | 3,94% | 2.193.862,00 |
| 25.06.2026 | 40,58 | 41,49 | 34,80 | 36,82 | -4,88% | 2.779.984,00 |
| 24.06.2026 | 44,72 | 44,93 | 36,62 | 38,71 | -13,52% | 4.285.025,00 |
| 23.06.2026 | 40,43 | 46,78 | 39,15 | 44,76 | -0,02% | 4.550.664,00 |
| 22.06.2026 | 40,67 | 46,87 | 38,99 | 44,77 | 16,32% | 5.765.449,00 |
| 18.06.2026 | 35,21 | 40,74 | 33,68 | 38,49 | 14,83% | 4.052.953,00 |
| 17.06.2026 | 36,01 | 38,43 | 33,20 | 33,52 | -5,97% | 3.535.432,00 |
| 16.06.2026 | 29,63 | 37,51 | 29,20 | 35,65 | 18,91% | 4.994.083,00 |
| 15.06.2026 | 26,10 | 30,64 | 25,76 | 29,98 | 21,38% | 1.976.212,00 |
| 12.06.2026 | 24,48 | 26,60 | 24,40 | 24,70 | 0,61% | 814.958,00 |
| 11.06.2026 | 23,00 | 24,77 | 22,13 | 24,55 | 7,58% | 842.309,00 |
| 10.06.2026 | 22,90 | 24,52 | 22,60 | 22,82 | -2,02% | 602.407,00 |
| 09.06.2026 | 23,96 | 25,76 | 21,79 | 23,29 | -0,47% | 1.105.125,00 |
| 08.06.2026 | 23,79 | 24,18 | 22,84 | 23,40 | 0,56% | 888.814,00 |
| 05.06.2026 | 26,53 | 26,53 | 22,36 | 23,27 | -15,26% | 1.352.950,00 |
| 04.06.2026 | 26,85 | 28,34 | 26,14 | 27,46 | -2,03% | 901.690,00 |
| 03.06.2026 | 30,00 | 30,55 | 27,62 | 28,03 | -7,06% | 1.040.585,00 |