31,750$
1,99%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 38,44 | 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 |
| 02.06.2026 | 31,50 | 32,75 | 29,71 | 30,16 | -4,44% | 1.047.301,00 |
| 01.06.2026 | 29,02 | 32,00 | 29,01 | 31,56 | 6,12% | 780.791,00 |
| 29.05.2026 | 32,15 | 32,15 | 29,32 | 29,74 | -7,58% | 1.149.935,00 |
| 28.05.2026 | 32,30 | 32,37 | 30,42 | 32,18 | 1,90% | 1.033.648,00 |
| 27.05.2026 | 31,31 | 32,13 | 29,10 | 31,58 | 0,51% | 1.143.004,00 |
| 26.05.2026 | 31,00 | 33,19 | 30,91 | 31,42 | 4,07% | 1.333.229,00 |
| 22.05.2026 | 30,40 | 31,44 | 29,20 | 30,19 | 2,17% | 1.805.247,00 |
| 21.05.2026 | 24,55 | 29,65 | 24,52 | 29,55 | 22,16% | 2.452.534,00 |
| 20.05.2026 | 26,07 | 26,49 | 23,95 | 24,19 | -5,21% | 1.368.251,00 |
| 19.05.2026 | 23,18 | 26,34 | 22,76 | 25,52 | 7,36% | 1.869.465,00 |
| 18.05.2026 | 25,29 | 25,62 | 21,80 | 23,77 | -1,78% | 2.511.945,00 |
| 15.05.2026 | 26,80 | 27,10 | 24,00 | 24,20 | -19,31% | 3.377.314,00 |
| 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 |