20,800€
-4,59%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 24,70 | 25,10 | 20,60 | 21,10 | -3,21% | 3.625,00 |
| 14.05.2026 | 24,10 | 26,80 | 20,20 | 21,80 | -8,02% | 1.542,00 |
| 13.05.2026 | 23,10 | 24,90 | 21,30 | 23,70 | 5,80% | 64.761,00 |
| 12.05.2026 | 23,70 | 24,10 | 19,95 | 22,40 | -2,18% | 5.275,00 |
| 11.05.2026 | 21,40 | 24,60 | 19,60 | 22,90 | 26,52% | 1.200,00 |
| 08.05.2026 | 17,50 | 18,20 | 16,85 | 18,10 | 4,93% | 6.510,00 |
| 07.05.2026 | 18,30 | 19,30 | 16,75 | 17,25 | -5,48% | 5.870,00 |
| 06.05.2026 | 16,80 | 18,30 | 16,70 | 18,25 | 9,28% | 11.001,00 |
| 05.05.2026 | 15,50 | 16,85 | 14,80 | 16,70 | 8,79% | 108,00 |
| 04.05.2026 | 14,30 | 15,70 | 14,15 | 15,35 | 17,62% | - |
| 30.04.2026 | 12,40 | 13,35 | 12,35 | 13,05 | 0,77% | - |
| 29.04.2026 | 13,35 | 13,45 | 12,00 | 12,95 | -2,63% | - |
| 28.04.2026 | 13,95 | 14,00 | 12,95 | 13,30 | -4,66% | - |
| 27.04.2026 | 14,25 | 14,85 | 13,50 | 13,95 | -1,41% | - |
| 24.04.2026 | 14,45 | 15,00 | 14,00 | 14,15 | -1,05% | - |
| 23.04.2026 | 14,65 | 14,95 | 14,00 | 14,30 | -3,05% | - |
| 22.04.2026 | 13,75 | 15,15 | 13,75 | 14,75 | 7,66% | - |
| 21.04.2026 | 14,05 | 14,55 | 13,70 | 13,70 | -2,14% | - |
| 20.04.2026 | 14,05 | 14,10 | 13,40 | 14,00 | 0,72% | - |
| 17.04.2026 | 13,65 | 14,30 | 13,55 | 13,90 | 2,21% | - |
| 16.04.2026 | 13,35 | 13,75 | 12,90 | 13,60 | 0,74% | - |
| 15.04.2026 | 13,75 | 14,05 | 13,05 | 13,50 | -1,10% | - |
| 14.04.2026 | 13,05 | 13,85 | 12,95 | 13,65 | 5,81% | - |
| 13.04.2026 | 12,15 | 13,15 | 11,85 | 12,90 | 4,88% | - |
| 10.04.2026 | 11,60 | 13,10 | 11,60 | 12,30 | 6,96% | - |
| 09.04.2026 | 11,50 | 11,90 | 11,00 | 11,50 | -0,43% | - |
| 08.04.2026 | 11,25 | 12,05 | 11,10 | 11,55 | 4,52% | - |
| 07.04.2026 | 10,40 | 11,20 | 9,83 | 11,05 | 10,22% | - |
| 02.04.2026 | 9,90 | 10,35 | 9,45 | 10,03 | 0,00% | - |
| 01.04.2026 | 10,08 | 10,60 | 10,03 | 10,03 | -2,67% | - |
| 31.03.2026 | 9,85 | 10,45 | 9,65 | 10,30 | 5,37% | 750,00 |
| 30.03.2026 | 9,38 | 9,88 | 9,13 | 9,78 | 4,27% | - |
| 27.03.2026 | 10,90 | 10,90 | 9,13 | 9,38 | -13,59% | - |
| 26.03.2026 | 12,85 | 12,90 | 10,55 | 10,85 | -11,79% | - |
| 25.03.2026 | 12,40 | 12,95 | 12,10 | 12,30 | 0,00% | - |
| 24.03.2026 | 12,45 | 12,65 | 11,95 | 12,30 | -0,81% | - |
| 23.03.2026 | 11,90 | 12,80 | 11,75 | 12,40 | 2,90% | - |
| 20.03.2026 | 13,00 | 13,30 | 11,95 | 12,05 | -6,95% | - |
| 19.03.2026 | 12,75 | 13,05 | 12,25 | 12,95 | 1,57% | - |
| 18.03.2026 | 13,30 | 13,55 | 12,75 | 12,75 | -3,41% | - |
| 17.03.2026 | 13,70 | 14,10 | 12,95 | 13,20 | -4,00% | - |
| 16.03.2026 | 13,85 | 15,20 | 13,25 | 13,75 | 0,00% | - |
| 13.03.2026 | 14,65 | 15,10 | 13,45 | 13,75 | -5,82% | - |
| 12.03.2026 | 14,75 | 15,05 | 14,35 | 14,60 | -1,35% | - |
| 11.03.2026 | 13,85 | 15,45 | 13,75 | 14,80 | 6,86% | - |
| 10.03.2026 | 13,65 | 14,35 | 13,45 | 13,85 | 1,09% | - |
| 09.03.2026 | 13,15 | 13,75 | 12,85 | 13,70 | 2,62% | - |
| 06.03.2026 | 13,75 | 13,85 | 13,05 | 13,35 | -2,91% | - |
| 05.03.2026 | 14,55 | 14,75 | 13,65 | 13,75 | -5,50% | - |
| 04.03.2026 | 13,85 | 14,75 | 13,75 | 14,55 | 8,18% | - |
| 03.03.2026 | 14,75 | 14,75 | 13,35 | 13,45 | -9,43% | - |
| 02.03.2026 | 14,15 | 15,25 | 13,85 | 14,85 | 4,21% | 42.000,00 |
| 27.02.2026 | 15,60 | 15,65 | 13,85 | 14,25 | -6,86% | - |
| 26.02.2026 | 15,75 | 15,95 | 15,25 | 15,30 | -2,86% | - |
| 25.02.2026 | 14,95 | 16,05 | 14,95 | 15,75 | 5,35% | - |
| 24.02.2026 | 14,55 | 14,95 | 14,25 | 14,95 | 3,46% | - |
| 23.02.2026 | 14,20 | 14,45 | 13,65 | 14,45 | 0,70% | - |
| 20.02.2026 | 15,20 | 15,20 | 14,15 | 14,35 | -3,37% | - |
| 19.02.2026 | 14,80 | 15,05 | 14,35 | 14,85 | 1,02% | - |