15,050€
3,44%
Echtzeit-Aktienkurs WhiteFiber Inc.
Bid:
Ask:
Aktienkurse zur WhiteFiber Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 14,65 | 15,05 | 14,65 | 14,85 | 2,06% | - |
| 15.09.2026 | 15,30 | 15,40 | 14,55 | 14,55 | -8,49% | 75,00 |
| 14.09.2026 | 16,05 | 16,10 | 15,60 | 15,90 | -5,64% | - |
| 11.09.2026 | 16,30 | 16,90 | 15,95 | 16,85 | 5,64% | 62,00 |
| 10.09.2026 | 16,70 | 16,70 | 15,75 | 15,95 | -3,92% | 100,00 |
| 09.09.2026 | 17,80 | 18,35 | 16,45 | 16,60 | -2,64% | 151,00 |
| 08.09.2026 | 16,95 | 17,35 | 16,30 | 17,05 | -3,13% | 104,00 |
| 07.09.2026 | 16,75 | 17,70 | 16,75 | 17,60 | 6,02% | 250,00 |
| 04.09.2026 | 16,05 | 16,60 | 15,80 | 16,60 | 10,30% | 707,00 |
| 03.09.2026 | 14,85 | 15,30 | 14,80 | 15,05 | 0,67% | 50,00 |
| 02.09.2026 | 15,10 | 15,25 | 14,65 | 14,95 | -5,38% | - |
| 01.09.2026 | 16,45 | 17,05 | 15,80 | 15,80 | 2,60% | - |
| 31.08.2026 | 15,35 | 15,60 | 14,90 | 15,40 | -4,05% | 100,00 |
| 28.08.2026 | 16,75 | 16,90 | 15,85 | 16,05 | -6,69% | 20,00 |
| 27.08.2026 | 17,50 | 17,90 | 17,10 | 17,20 | -0,58% | 415,00 |
| 26.08.2026 | 17,50 | 17,95 | 16,75 | 17,30 | -5,72% | 90,00 |
| 25.08.2026 | 17,70 | 18,50 | 17,70 | 18,35 | 0,55% | - |
| 24.08.2026 | 17,75 | 18,40 | 16,95 | 18,25 | 3,69% | 1.615,00 |
| 21.08.2026 | 18,15 | 18,75 | 17,35 | 17,60 | -3,03% | 1.658,00 |
| 20.08.2026 | 18,45 | 19,00 | 17,55 | 18,15 | 4,91% | 1.864,00 |
| 19.08.2026 | 19,15 | 19,75 | 16,70 | 17,30 | -26,07% | 981,00 |
| 18.08.2026 | 26,00 | 26,00 | 23,20 | 23,40 | -13,65% | 164,00 |
| 17.08.2026 | 25,30 | 27,80 | 25,30 | 27,10 | 6,69% | 51,00 |
| 14.08.2026 | 24,50 | 26,10 | 24,20 | 25,40 | 3,67% | 222,00 |
| 13.08.2026 | 24,60 | 28,00 | 24,00 | 24,50 | -0,81% | - |
| 12.08.2026 | 21,90 | 25,00 | 21,70 | 24,70 | 17,06% | 82,00 |
| 11.08.2026 | 21,00 | 21,80 | 20,70 | 21,10 | 1,93% | - |
| 10.08.2026 | 21,40 | 22,00 | 20,40 | 20,70 | -9,21% | - |
| 06.08.2026 | 22,20 | 23,40 | 21,20 | 22,80 | -0,87% | - |
| 05.08.2026 | 23,10 | 24,00 | 22,60 | 23,00 | -1,29% | - |
| 04.08.2026 | 22,90 | 24,20 | 22,40 | 23,30 | 0,00% | 15,00 |
| 03.08.2026 | 21,00 | 23,30 | 19,20 | 23,30 | 4,48% | 15,00 |
| 31.07.2026 | 24,60 | 24,60 | 21,90 | 22,30 | 0,00% | 85,00 |
| 30.07.2026 | 18,35 | 22,90 | 18,35 | 22,30 | 15,84% | 153,00 |
| 29.07.2026 | 20,00 | 21,30 | 18,55 | 19,25 | -7,45% | 29,00 |
| 28.07.2026 | 19,85 | 20,90 | 18,15 | 20,80 | -1,42% | 1.059,00 |
| 27.07.2026 | 21,70 | 22,20 | 20,90 | 21,10 | -0,94% | 200,00 |
| 24.07.2026 | 23,50 | 24,00 | 21,10 | 21,30 | -8,58% | 656,00 |
| 23.07.2026 | 24,80 | 26,10 | 23,30 | 23,30 | -6,05% | 29,00 |
| 22.07.2026 | 24,40 | 25,30 | 23,20 | 24,80 | 1,22% | 50,00 |
| 21.07.2026 | 24,20 | 25,30 | 22,50 | 24,50 | -0,81% | 426,00 |
| 20.07.2026 | 22,40 | 25,00 | 22,20 | 24,70 | 11,26% | 434,00 |
| 17.07.2026 | 21,80 | 22,60 | 20,90 | 22,20 | -5,53% | 1.082,00 |
| 16.07.2026 | 25,50 | 25,50 | 23,10 | 23,50 | -8,56% | 1.622,00 |
| 15.07.2026 | 28,00 | 28,20 | 25,10 | 25,70 | -11,07% | 36,00 |
| 14.07.2026 | 31,80 | 33,80 | 28,30 | 28,90 | -13,73% | - |
| 13.07.2026 | 32,70 | 34,10 | 31,20 | 33,50 | -2,33% | - |
| 10.07.2026 | 34,70 | 34,90 | 31,30 | 34,30 | -0,58% | 217,00 |
| 09.07.2026 | 32,90 | 35,50 | 31,20 | 34,50 | 5,50% | 663,00 |
| 08.07.2026 | 29,30 | 32,70 | 27,60 | 32,70 | 8,64% | - |
| 07.07.2026 | 31,10 | 31,10 | 29,80 | 30,10 | -1,63% | 245,00 |
| 06.07.2026 | 28,80 | 31,70 | 27,90 | 30,60 | 9,68% | 500,00 |
| 02.07.2026 | 30,70 | 33,30 | 27,70 | 27,90 | -12,26% | 371,00 |
| 01.07.2026 | 34,20 | 34,90 | 29,50 | 31,80 | -4,79% | 1.108,00 |
| 30.06.2026 | 31,90 | 33,40 | 30,20 | 33,40 | 5,03% | 16,00 |
| 29.06.2026 | 33,60 | 34,90 | 28,30 | 31,80 | -6,19% | 4,00 |
| 26.06.2026 | 31,20 | 34,40 | 29,80 | 33,90 | 2,73% | - |
| 25.06.2026 | 35,90 | 36,90 | 30,90 | 33,00 | 0,61% | 26,00 |
| 24.06.2026 | 40,30 | 40,50 | 32,30 | 32,80 | -15,25% | - |
| 23.06.2026 | 36,70 | 40,70 | 34,40 | 38,70 | -4,91% | 1.171,00 |
| 22.06.2026 | 33,80 | 40,80 | 33,80 | 40,70 | 16,62% | 1.101,00 |
| 19.06.2026 | 34,00 | 35,40 | 34,00 | 34,90 | 2,65% | 32,00 |
| 18.06.2026 | 30,20 | 35,50 | 29,70 | 34,00 | 10,75% | 2,00 |
| 17.06.2026 | 31,20 | 33,00 | 29,80 | 30,70 | -2,23% | 22,00 |
| 16.06.2026 | 26,10 | 32,00 | 25,30 | 31,40 | 25,60% | 260,00 |
| 15.06.2026 | 22,40 | 25,40 | 22,10 | 25,00 | 25,31% | 80,00 |
| 10.06.2026 | 19,80 | 21,10 | 19,10 | 19,95 | 2,05% | 58,00 |
| 09.06.2026 | 20,20 | 22,20 | 18,95 | 19,55 | -6,46% | 400,00 |
| 08.06.2026 | 20,30 | 21,30 | 19,90 | 20,90 | 3,98% | 9,00 |
| 05.06.2026 | 23,50 | 23,70 | 20,05 | 20,10 | -14,47% | 135,00 |
| 04.06.2026 | 24,30 | 24,40 | 23,50 | 23,50 | -7,84% | 25,00 |
| 03.06.2026 | 26,50 | 26,50 | 25,50 | 25,50 | -5,56% | - |
| 02.06.2026 | 26,70 | 27,80 | 26,10 | 27,00 | 2,27% | - |
| 01.06.2026 | 26,10 | 26,70 | 26,10 | 26,40 | 2,72% | 42,00 |
| 29.05.2026 | 27,80 | 28,00 | 25,60 | 25,70 | -4,10% | 100,00 |
| 28.05.2026 | 27,70 | 28,30 | 26,30 | 26,80 | -2,19% | - |
| 27.05.2026 | 26,90 | 27,70 | 25,10 | 27,40 | 0,37% | 64,00 |
| 26.05.2026 | 26,70 | 28,40 | 26,00 | 27,30 | 5,00% | - |
| 22.05.2026 | 27,60 | 28,00 | 25,60 | 26,00 | 6,56% | 105,00 |
| 21.05.2026 | 21,00 | 24,70 | 20,80 | 24,40 | 8,93% | - |
| 20.05.2026 | 22,10 | 22,70 | 21,30 | 22,40 | 4,67% | 365,00 |
| 19.05.2026 | 20,60 | 21,50 | 19,60 | 21,40 | 8,63% | 75,00 |