15,000€
4,17%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 14,65 | 15,00 | 14,65 | 14,85 | 2,41% | - |
| 15.09.2026 | 15,25 | 15,40 | 14,40 | 14,50 | -4,61% | 5.774,00 |
| 14.09.2026 | 16,00 | 16,15 | 15,15 | 15,20 | -8,16% | - |
| 11.09.2026 | 16,25 | 16,90 | 15,95 | 16,55 | 3,44% | - |
| 10.09.2026 | 16,65 | 16,65 | 15,75 | 16,00 | -3,61% | - |
| 09.09.2026 | 17,75 | 18,15 | 16,45 | 16,60 | -8,03% | 3.140,00 |
| 08.09.2026 | 17,00 | 18,15 | 16,35 | 18,05 | 4,03% | - |
| 07.09.2026 | 16,75 | 17,80 | 16,70 | 17,35 | 2,97% | 8.907,00 |
| 04.09.2026 | 16,05 | 16,85 | 15,60 | 16,85 | 4,98% | 13.200,00 |
| 03.09.2026 | 14,90 | 16,35 | 14,75 | 16,05 | 7,36% | 9.335,00 |
| 02.09.2026 | 15,10 | 15,25 | 14,50 | 14,95 | -0,99% | 7.722,00 |
| 01.09.2026 | 16,35 | 17,05 | 14,85 | 15,10 | -6,50% | 2.207,00 |
| 31.08.2026 | 15,35 | 16,15 | 14,90 | 16,15 | 5,56% | 7.844,00 |
| 28.08.2026 | 16,75 | 16,90 | 15,30 | 15,30 | -8,66% | - |
| 27.08.2026 | 17,45 | 17,90 | 16,65 | 16,75 | -2,33% | 4.485,00 |
| 26.08.2026 | 17,50 | 17,95 | 16,75 | 17,15 | -2,56% | - |
| 25.08.2026 | 17,50 | 18,50 | 17,40 | 17,60 | 0,57% | 1.860,00 |
| 24.08.2026 | 17,60 | 18,10 | 17,30 | 17,50 | -0,57% | 5.670,00 |
| 21.08.2026 | 17,80 | 18,80 | 17,40 | 17,60 | -2,22% | 2.082,00 |
| 20.08.2026 | 18,40 | 18,90 | 17,50 | 18,00 | 0,00% | 11.242,00 |
| 19.08.2026 | 19,20 | 19,40 | 16,90 | 18,00 | -22,41% | 1.065,00 |
| 18.08.2026 | 26,20 | 26,20 | 23,00 | 23,20 | -11,45% | 1.320,00 |
| 17.08.2026 | 25,20 | 27,40 | 25,20 | 26,20 | 4,80% | 450,00 |
| 14.08.2026 | 24,20 | 25,60 | 24,20 | 25,00 | 3,31% | 650,00 |
| 13.08.2026 | 24,40 | 25,80 | 24,20 | 24,20 | -1,63% | 230,00 |
| 12.08.2026 | 21,80 | 24,80 | 21,40 | 24,60 | 17,14% | - |
| 11.08.2026 | 20,60 | 21,40 | 20,60 | 21,00 | 2,94% | 78,00 |
| 10.08.2026 | 21,20 | 22,00 | 20,20 | 20,40 | -3,77% | 78,00 |
| 07.08.2026 | 21,40 | 22,20 | 21,00 | 21,20 | -1,85% | - |
| 06.08.2026 | 22,00 | 22,80 | 21,20 | 21,60 | -3,57% | - |
| 05.08.2026 | 22,60 | 23,40 | 22,40 | 22,40 | -2,61% | - |
| 04.08.2026 | 23,00 | 23,40 | 22,60 | 23,00 | 18,56% | - |
| 03.08.2026 | 21,20 | 21,20 | 19,40 | 19,40 | -17,80% | 50,00 |
| 31.07.2026 | 23,80 | 24,00 | 23,20 | 23,60 | 4,42% | 550,00 |
| 30.07.2026 | 18,50 | 22,60 | 18,10 | 22,60 | 26,97% | 150,00 |
| 29.07.2026 | 20,40 | 20,40 | 17,70 | 17,80 | -12,75% | 29,00 |
| 28.07.2026 | 19,80 | 20,60 | 18,10 | 20,40 | 0,99% | 2.580,00 |
| 27.07.2026 | 21,20 | 22,00 | 19,60 | 20,20 | -0,98% | 400,00 |
| 24.07.2026 | 23,40 | 23,80 | 20,40 | 20,40 | -14,29% | 51,00 |
| 23.07.2026 | 24,60 | 25,60 | 23,40 | 23,80 | -2,46% | 105,00 |
| 22.07.2026 | 24,20 | 25,20 | 23,20 | 24,40 | 2,52% | 1.500,00 |
| 21.07.2026 | 23,60 | 25,20 | 22,80 | 23,80 | 1,71% | 1.392,00 |
| 20.07.2026 | 22,20 | 24,80 | 22,20 | 23,40 | 6,36% | - |
| 17.07.2026 | 21,60 | 23,20 | 21,40 | 22,00 | -1,79% | 1.354,00 |
| 16.07.2026 | 25,40 | 25,40 | 22,40 | 22,40 | -11,11% | 1.150,00 |
| 15.07.2026 | 28,20 | 28,20 | 24,20 | 25,20 | -22,70% | 380,00 |
| 14.07.2026 | 31,20 | 32,80 | 31,20 | 32,60 | 3,82% | 100,00 |
| 13.07.2026 | 32,20 | 33,00 | 31,20 | 31,40 | -0,63% | - |
| 10.07.2026 | 34,20 | 34,20 | 31,60 | 31,60 | -5,95% | 1.108,00 |
| 09.07.2026 | 33,60 | 34,80 | 32,80 | 33,60 | 20,86% | 1.162,00 |
| 08.07.2026 | 29,00 | 29,00 | 27,40 | 27,80 | -4,14% | 522,00 |
| 07.07.2026 | 30,00 | 30,20 | 28,40 | 29,00 | 5,07% | - |
| 06.07.2026 | 27,80 | 29,00 | 27,60 | 27,60 | 0,00% | 410,00 |
| 03.07.2026 | 27,40 | 28,00 | 27,00 | 27,60 | 0,73% | 2.610,00 |
| 02.07.2026 | 30,40 | 31,00 | 26,80 | 27,40 | -9,27% | 40,00 |
| 01.07.2026 | 33,40 | 33,40 | 30,00 | 30,20 | -3,82% | 64,00 |
| 30.06.2026 | 31,60 | 31,80 | 30,60 | 31,40 | -4,85% | 200,00 |
| 29.06.2026 | 33,60 | 34,00 | 33,00 | 33,00 | -0,60% | - |
| 26.06.2026 | 31,60 | 33,40 | 29,60 | 33,20 | -6,21% | 738,00 |
| 25.06.2026 | 35,60 | 35,80 | 35,40 | 35,40 | 5,36% | - |
| 24.06.2026 | 38,80 | 39,80 | 32,00 | 33,60 | -12,50% | 898,00 |
| 23.06.2026 | 36,00 | 38,40 | 35,40 | 38,40 | -1,03% | - |
| 22.06.2026 | 34,00 | 40,20 | 33,40 | 38,80 | 12,79% | 68,00 |
| 19.06.2026 | 34,40 | 35,40 | 33,60 | 34,40 | 9,55% | 137,00 |
| 18.06.2026 | 29,80 | 31,60 | 29,80 | 31,40 | 8,28% | 492,00 |
| 17.06.2026 | 31,00 | 31,60 | 29,00 | 29,00 | -3,33% | 316,00 |
| 16.06.2026 | 25,80 | 30,80 | 25,20 | 30,00 | 18,11% | 285,00 |
| 15.06.2026 | 22,40 | 26,00 | 21,80 | 25,40 | 20,95% | 595,00 |
| 12.06.2026 | 21,40 | 21,80 | 20,80 | 21,00 | 0,96% | - |
| 11.06.2026 | 19,20 | 21,00 | 19,20 | 20,80 | 6,12% | 55,00 |
| 10.06.2026 | 19,90 | 20,20 | 19,00 | 19,60 | -1,01% | - |
| 09.06.2026 | 20,20 | 21,20 | 19,00 | 19,80 | 0,00% | - |
| 08.06.2026 | 19,80 | 21,00 | 19,80 | 19,80 | -1,00% | - |
| 05.06.2026 | 23,40 | 23,40 | 19,20 | 20,00 | -14,53% | 700,00 |
| 04.06.2026 | 24,20 | 24,20 | 22,40 | 23,40 | -7,87% | 100,00 |
| 03.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.06.2026 | 26,60 | 27,20 | 25,40 | 25,40 | -5,22% | - |
| 01.06.2026 | 25,80 | 27,00 | 24,80 | 26,80 | 7,20% | - |
| 29.05.2026 | 27,60 | 27,60 | 24,80 | 25,00 | -3,85% | - |
| 28.05.2026 | 27,20 | 27,80 | 26,00 | 26,00 | -3,70% | - |
| 27.05.2026 | 26,60 | 27,20 | 25,80 | 27,00 | 1,50% | - |
| 26.05.2026 | 26,00 | 27,80 | 26,00 | 26,60 | 3,10% | 60,00 |
| 25.05.2026 | 25,80 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 22.05.2026 | 28,00 | 28,40 | 25,20 | 25,60 | 1,59% | 294,00 |
| 21.05.2026 | 20,80 | 25,20 | 20,60 | 25,20 | 22,33% | 900,00 |
| 20.05.2026 | 22,00 | 22,40 | 20,40 | 20,60 | -5,50% | 100,00 |
| 19.05.2026 | 20,20 | 22,20 | 19,50 | 21,80 | 7,92% | 245,00 |
| 18.05.2026 | 20,60 | 21,60 | 18,80 | 20,20 | -1,94% | 5.138,00 |
| 15.05.2026 | 24,80 | 24,80 | 20,60 | 20,60 | -5,50% | 290,00 |
| 14.05.2026 | 23,40 | 26,00 | 21,00 | 21,80 | -4,39% | 402,00 |
| 13.05.2026 | 22,40 | 24,20 | 22,00 | 22,80 | 6,54% | 2.822,00 |
| 12.05.2026 | 23,80 | 23,80 | 21,00 | 21,40 | 10,88% | 211,00 |
| 11.05.2026 | 21,00 | 21,40 | 19,30 | 19,30 | 7,22% | 300,00 |
| 08.05.2026 | 17,10 | 18,00 | 16,70 | 18,00 | 5,88% | 710,00 |
| 07.05.2026 | 17,80 | 19,40 | 16,70 | 17,00 | -5,56% | 1.672,00 |
| 06.05.2026 | 16,70 | 18,10 | 16,60 | 18,00 | 8,43% | 2.686,00 |
| 05.05.2026 | 15,30 | 16,60 | 15,10 | 16,60 | 9,21% | 4,00 |
| 04.05.2026 | 14,50 | 15,60 | 14,00 | 15,20 | 17,83% | 4,00 |
| 30.04.2026 | 12,70 | 13,10 | 12,40 | 12,90 | 0,00% | - |
| 29.04.2026 | 13,20 | 13,20 | 11,90 | 12,90 | -1,53% | - |