24,250$
-19,14%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 26,80 | 27,10 | 24,00 | 24,18 | -19,37% | 3.328.132,00 |
| 14.05.2026 | 25,52 | 31,22 | 23,60 | 29,99 | 10,95% | 7.668.463,00 |
| 13.05.2026 | 27,50 | 28,25 | 24,67 | 27,03 | 3,60% | 3.337.295,00 |
| 12.05.2026 | 26,53 | 26,86 | 23,32 | 26,09 | -3,30% | 2.819.982,00 |
| 11.05.2026 | 23,49 | 29,00 | 22,75 | 26,98 | 26,96% | 4.930.110,00 |
| 08.05.2026 | 20,10 | 21,49 | 19,78 | 21,25 | 4,78% | 1.050.154,00 |
| 07.05.2026 | 21,67 | 21,70 | 19,70 | 20,28 | -5,37% | 1.186.676,00 |
| 06.05.2026 | 20,10 | 21,53 | 19,52 | 21,43 | 9,56% | 1.576.140,00 |
| 05.05.2026 | 18,22 | 19,85 | 17,25 | 19,56 | 8,61% | 1.388.304,00 |
| 04.05.2026 | 16,67 | 18,40 | 16,50 | 18,01 | 8,17% | 1.618.049,00 |
| 01.05.2026 | 15,57 | 17,09 | 15,54 | 16,65 | 8,75% | 613.843,00 |
| 30.04.2026 | 15,41 | 15,50 | 14,43 | 15,31 | 0,53% | 1.054.593,00 |
| 29.04.2026 | 15,44 | 15,44 | 13,90 | 15,23 | -1,99% | 812.759,00 |
| 28.04.2026 | 15,74 | 16,00 | 15,06 | 15,54 | -4,84% | 534.291,00 |
| 27.04.2026 | 17,01 | 17,10 | 15,80 | 16,33 | -1,33% | 735.447,00 |
| 24.04.2026 | 17,22 | 17,58 | 16,38 | 16,55 | -1,02% | 641.371,00 |
| 23.04.2026 | 17,05 | 17,46 | 16,30 | 16,72 | -3,24% | 477.781,00 |
| 22.04.2026 | 16,35 | 17,79 | 16,23 | 17,28 | 8,20% | 794.324,00 |
| 21.04.2026 | 16,75 | 17,11 | 15,88 | 15,97 | -3,21% | 855.220,00 |
| 20.04.2026 | 16,10 | 16,58 | 16,00 | 16,50 | 0,55% | 527.850,00 |
| 17.04.2026 | 16,43 | 16,92 | 16,16 | 16,41 | 2,50% | 815.696,00 |
| 16.04.2026 | 16,22 | 16,28 | 15,14 | 16,01 | 0,13% | 638.557,00 |
| 15.04.2026 | 16,20 | 16,32 | 15,30 | 15,99 | -0,62% | 873.586,00 |
| 14.04.2026 | 15,67 | 16,38 | 15,38 | 16,09 | 5,79% | 1.161.555,00 |
| 13.04.2026 | 14,34 | 15,41 | 13,96 | 15,21 | 4,90% | 709.926,00 |
| 10.04.2026 | 14,04 | 15,40 | 13,90 | 14,50 | 6,77% | 1.276.413,00 |
| 09.04.2026 | 12,80 | 13,96 | 12,74 | 13,58 | 0,97% | 639.135,00 |
| 08.04.2026 | 13,88 | 14,20 | 12,94 | 13,45 | 5,32% | 886.239,00 |
| 07.04.2026 | 11,73 | 12,99 | 11,55 | 12,77 | 6,15% | 871.357,00 |
| 06.04.2026 | 11,64 | 12,29 | 11,64 | 12,03 | 3,53% | 586.588,00 |
| 02.04.2026 | 11,00 | 11,92 | 10,85 | 11,62 | -0,09% | 680.980,00 |
| 01.04.2026 | 12,15 | 12,25 | 11,58 | 11,63 | -2,35% | 729.704,00 |
| 31.03.2026 | 11,54 | 12,10 | 11,09 | 11,91 | 6,34% | 776.206,00 |
| 30.03.2026 | 10,86 | 11,33 | 10,67 | 11,20 | 3,90% | 972.770,00 |
| 27.03.2026 | 11,83 | 11,93 | 10,51 | 10,78 | -11,39% | 1.803.611,00 |
| 26.03.2026 | 12,30 | 13,57 | 12,12 | 12,17 | -17,19% | 1.958.373,00 |
| 25.03.2026 | 14,55 | 15,00 | 14,32 | 14,69 | 3,89% | 927.018,00 |
| 24.03.2026 | 14,11 | 14,75 | 13,77 | 14,14 | -1,87% | 754.630,00 |
| 23.03.2026 | 13,96 | 14,85 | 13,95 | 14,41 | 4,04% | 652.526,00 |
| 20.03.2026 | 15,00 | 15,16 | 13,83 | 13,85 | -8,46% | 801.377,00 |
| 19.03.2026 | 14,30 | 15,20 | 14,03 | 15,13 | 3,42% | 671.822,00 |
| 18.03.2026 | 15,00 | 15,43 | 14,60 | 14,63 | -4,63% | 688.330,00 |
| 17.03.2026 | 15,77 | 16,18 | 14,85 | 15,34 | -3,03% | 728.625,00 |
| 16.03.2026 | 16,49 | 17,55 | 15,16 | 15,82 | 0,44% | 1.290.734,00 |
| 13.03.2026 | 16,83 | 17,43 | 15,31 | 15,75 | -6,08% | 1.131.994,00 |
| 12.03.2026 | 16,72 | 17,45 | 16,36 | 16,77 | -2,16% | 476.405,00 |
| 11.03.2026 | 15,98 | 17,94 | 15,96 | 17,14 | 8,00% | 913.976,00 |
| 10.03.2026 | 15,84 | 16,78 | 15,78 | 15,87 | 0,38% | 461.364,00 |
| 09.03.2026 | 15,16 | 15,91 | 15,01 | 15,81 | 2,00% | 652.952,00 |
| 06.03.2026 | 15,32 | 15,73 | 15,12 | 15,50 | -2,76% | 859.813,00 |
| 05.03.2026 | 16,87 | 17,10 | 15,80 | 15,94 | -5,90% | 389.872,00 |
| 04.03.2026 | 16,08 | 17,25 | 16,08 | 16,94 | 8,38% | 576.032,00 |
| 03.03.2026 | 16,58 | 16,79 | 15,51 | 15,63 | -9,97% | 753.585,00 |
| 02.03.2026 | 16,50 | 18,12 | 16,31 | 17,36 | 3,03% | 661.343,00 |
| 27.02.2026 | 17,80 | 17,85 | 16,39 | 16,85 | -8,97% | 647.856,00 |
| 26.02.2026 | 18,34 | 18,99 | 17,93 | 18,51 | -0,27% | 382.346,00 |
| 25.02.2026 | 17,81 | 18,96 | 17,77 | 18,56 | 5,33% | 414.462,00 |
| 24.02.2026 | 17,06 | 17,66 | 16,64 | 17,62 | 3,59% | 516.885,00 |
| 23.02.2026 | 16,55 | 17,04 | 16,11 | 17,01 | 0,71% | 573.756,00 |
| 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 | 18,44 | 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 |