11,027€
0,07%
Echtzeit-Aktienkurs Whitecap Resources Inc.
Bid:
Ask:
Aktienkurse zur Whitecap Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,04 | 11,10 | 11,03 | 11,06 | 0,39% | - |
| 19.08.2026 | 11,01 | 11,17 | 11,00 | 11,02 | 7,50% | 12.063,00 |
| 05.05.2026 | 10,11 | 10,31 | 10,01 | 10,25 | 1,54% | 2.370,00 |
| 04.05.2026 | 9,96 | 10,25 | 9,87 | 10,10 | 0,30% | 53.582,00 |
| 30.04.2026 | 10,06 | 10,19 | 9,75 | 10,07 | 0,54% | 21.420,00 |
| 29.04.2026 | 9,79 | 10,10 | 9,78 | 10,01 | 2,47% | 4.041,00 |
| 28.04.2026 | 9,59 | 9,85 | 9,40 | 9,77 | 1,86% | 587,00 |
| 27.04.2026 | 9,22 | 9,65 | 9,22 | 9,59 | 4,02% | 12.556,00 |
| 24.04.2026 | 9,42 | 9,43 | 9,22 | 9,22 | -2,06% | - |
| 23.04.2026 | 9,22 | 9,43 | 9,17 | 9,42 | 2,11% | - |
| 22.04.2026 | 8,91 | 9,23 | 8,88 | 9,22 | 2,48% | 2.075,00 |
| 21.04.2026 | 8,80 | 9,01 | 8,80 | 9,00 | 2,38% | 2.292,00 |
| 20.04.2026 | 8,89 | 9,00 | 8,64 | 8,79 | 1,58% | 714,00 |
| 17.04.2026 | 8,97 | 9,25 | 8,41 | 8,65 | -3,95% | 9.057,00 |
| 16.04.2026 | 9,07 | 9,21 | 8,98 | 9,01 | 0,84% | 1.650,00 |
| 15.04.2026 | 8,74 | 8,99 | 8,68 | 8,93 | 1,48% | 1.875,00 |
| 14.04.2026 | 9,06 | 9,06 | 8,68 | 8,80 | -3,51% | 6.849,00 |
| 13.04.2026 | 9,55 | 9,55 | 9,06 | 9,12 | 1,46% | 2.360,00 |
| 10.04.2026 | 8,88 | 9,02 | 8,63 | 8,99 | 0,84% | 12.605,00 |
| 09.04.2026 | 9,15 | 9,34 | 8,80 | 8,92 | -1,49% | 10.212,00 |
| 08.04.2026 | 8,39 | 9,12 | 8,35 | 9,05 | -4,91% | 40.930,00 |
| 07.04.2026 | 9,50 | 9,65 | 9,20 | 9,52 | 1,63% | 1.156,00 |
| 02.04.2026 | 9,54 | 9,62 | 9,24 | 9,37 | 3,09% | 7.910,00 |
| 01.04.2026 | 9,78 | 9,79 | 8,99 | 9,08 | -7,01% | 7.274,00 |
| 31.03.2026 | 9,68 | 10,19 | 9,45 | 9,77 | -0,54% | 14.490,00 |
| 30.03.2026 | 9,67 | 9,95 | 9,63 | 9,82 | 1,12% | 3.231,00 |
| 27.03.2026 | 9,50 | 9,74 | 9,39 | 9,71 | 3,86% | 2.477,00 |
| 26.03.2026 | 9,28 | 9,45 | 9,18 | 9,35 | 1,96% | 8.197,00 |
| 25.03.2026 | 8,98 | 9,19 | 8,67 | 9,17 | 0,78% | 56,00 |
| 24.03.2026 | 9,36 | 9,43 | 9,10 | 9,10 | -0,38% | 11.950,00 |
| 23.03.2026 | 9,55 | 9,64 | 8,25 | 9,14 | -2,71% | 16.600,00 |
| 20.03.2026 | 9,43 | 9,61 | 9,31 | 9,39 | -0,39% | 6.505,00 |
| 19.03.2026 | 9,21 | 9,57 | 9,03 | 9,43 | 1,42% | 140.650,00 |
| 18.03.2026 | 9,06 | 9,48 | 9,04 | 9,30 | 0,20% | 6.629,00 |
| 17.03.2026 | 9,37 | 9,38 | 9,10 | 9,28 | 1,77% | 6.970,00 |
| 16.03.2026 | 9,19 | 9,29 | 8,74 | 9,12 | -0,34% | 4.840,00 |
| 13.03.2026 | 9,13 | 9,28 | 8,81 | 9,15 | 0,24% | 2.145,00 |
| 12.03.2026 | 9,09 | 9,24 | 8,91 | 9,12 | 2,46% | 11.781,00 |
| 11.03.2026 | 8,55 | 8,97 | 8,50 | 8,91 | 1,64% | 6.158,00 |
| 10.03.2026 | 9,02 | 9,04 | 8,50 | 8,76 | 0,71% | 22.393,00 |
| 09.03.2026 | 9,86 | 9,87 | 8,61 | 8,70 | -1,17% | 6.238,00 |
| 06.03.2026 | 8,90 | 9,10 | 8,72 | 8,80 | 1,04% | 9.562,00 |
| 05.03.2026 | 8,73 | 9,04 | 8,58 | 8,71 | 1,27% | 61.385,00 |
| 04.03.2026 | 8,78 | 8,86 | 8,44 | 8,60 | 0,63% | 980,00 |
| 03.03.2026 | 8,74 | 9,21 | 8,49 | 8,55 | -0,27% | 15.470,00 |
| 02.03.2026 | 8,94 | 9,09 | 8,45 | 8,57 | 1,58% | 1.412,00 |
| 27.02.2026 | 8,35 | 8,56 | 8,33 | 8,44 | 1,04% | 710,00 |
| 26.02.2026 | 8,32 | 8,36 | 8,12 | 8,35 | 0,37% | 3.500,00 |
| 25.02.2026 | 8,40 | 8,47 | 8,27 | 8,32 | -1,25% | 1.048,00 |
| 24.02.2026 | 8,57 | 8,62 | 8,03 | 8,43 | -0,98% | 17.431,00 |
| 23.02.2026 | 8,43 | 8,58 | 8,43 | 8,51 | 0,61% | 5.526,00 |
| 20.02.2026 | 8,56 | 8,74 | 8,35 | 8,46 | -1,08% | 3.285,00 |
| 19.02.2026 | 8,43 | 8,68 | 8,43 | 8,55 | 1,39% | 5.010,00 |
| 18.02.2026 | 8,13 | 8,46 | 8,13 | 8,43 | 4,02% | 3.755,00 |
| 17.02.2026 | 8,20 | 8,29 | 7,99 | 8,11 | -1,71% | - |
| 16.02.2026 | 8,15 | 8,26 | 8,13 | 8,25 | 1,22% | 2.408,00 |
| 13.02.2026 | 8,02 | 8,21 | 7,96 | 8,15 | 1,18% | 302,00 |
| 12.02.2026 | 8,20 | 8,25 | 7,97 | 8,05 | -2,09% | 15.140,00 |
| 11.02.2026 | 7,92 | 8,22 | 7,92 | 8,22 | 3,43% | 10.786,00 |
| 10.02.2026 | 7,92 | 7,98 | 7,86 | 7,95 | -0,14% | 5.945,00 |
| 09.02.2026 | 7,73 | 7,97 | 7,72 | 7,96 | 2,16% | 1.672,00 |
| 06.02.2026 | 7,71 | 7,83 | 7,57 | 7,79 | 2,53% | 114,00 |
| 05.02.2026 | 7,70 | 7,78 | 7,56 | 7,60 | -2,35% | 75.581,00 |
| 04.02.2026 | 7,67 | 7,82 | 7,61 | 7,79 | 0,95% | 24.207,00 |
| 03.02.2026 | 7,53 | 7,76 | 7,45 | 7,71 | 1,97% | 166,00 |
| 02.02.2026 | 7,32 | 7,62 | 7,28 | 7,56 | -1,77% | 7.122,00 |
| 30.01.2026 | 7,71 | 8,04 | 7,59 | 7,70 | -1,99% | 4.615,00 |
| 29.01.2026 | 7,88 | 8,16 | 7,80 | 7,86 | 0,68% | 3.249,00 |
| 28.01.2026 | 7,79 | 7,90 | 7,73 | 7,80 | 0,67% | 1.077,00 |
| 27.01.2026 | 7,46 | 7,77 | 7,43 | 7,75 | 3,39% | 401,00 |
| 26.01.2026 | 7,54 | 7,68 | 7,31 | 7,50 | 1,49% | 21.006,00 |
| 23.01.2026 | 7,39 | 7,54 | 7,37 | 7,39 | 0,50% | 1.432,00 |
| 22.01.2026 | 7,38 | 7,47 | 7,32 | 7,35 | -0,43% | 1.890,00 |
| 21.01.2026 | 7,17 | 7,38 | 7,13 | 7,38 | 3,36% | 201,00 |
| 20.01.2026 | 7,20 | 7,23 | 7,11 | 7,14 | -0,56% | 316,00 |
| 19.01.2026 | 7,09 | 7,22 | 7,01 | 7,18 | 0,11% | 4.714,00 |
| 16.01.2026 | 7,20 | 7,39 | 7,17 | 7,17 | 0,06% | 923,00 |
| 15.01.2026 | 7,14 | 7,20 | 7,00 | 7,17 | 0,11% | 1.890,00 |
| 14.01.2026 | 7,04 | 7,23 | 7,01 | 7,16 | 1,23% | 1.269,00 |
| 13.01.2026 | 6,98 | 7,09 | 6,96 | 7,07 | 2,37% | 400,00 |
| 12.01.2026 | 6,94 | 6,94 | 6,83 | 6,91 | 0,58% | 13.322,00 |
| 09.01.2026 | 6,74 | 6,87 | 6,71 | 6,87 | 1,52% | 2.121,00 |
| 08.01.2026 | 6,64 | 6,79 | 6,61 | 6,77 | 2,70% | 5.873,00 |
| 07.01.2026 | 6,82 | 7,11 | 6,58 | 6,59 | -4,44% | 4.146,00 |
| 06.01.2026 | 6,92 | 7,06 | 6,86 | 6,90 | -0,72% | 948,00 |
| 05.01.2026 | 7,12 | 7,23 | 6,80 | 6,95 | -4,33% | 5.088,00 |
| 02.01.2026 | 7,12 | 7,27 | 7,05 | 7,26 | -0,38% | 500,00 |
| 30.12.2025 | 7,16 | 7,30 | 7,16 | 7,29 | 2,10% | 33,00 |
| 29.12.2025 | 7,41 | 7,42 | 7,05 | 7,14 | 0,03% | 3.012,00 |
| 23.12.2025 | 6,94 | 7,15 | 6,93 | 7,14 | 2,07% | - |
| 22.12.2025 | 6,92 | 7,02 | 6,88 | 6,99 | 1,57% | 5.832,00 |
| 19.12.2025 | 6,89 | 6,97 | 6,87 | 6,88 | -0,15% | 1.885,00 |
| 18.12.2025 | 6,93 | 7,01 | 6,89 | 6,89 | -1,42% | 2.122,00 |
| 17.12.2025 | 6,94 | 7,01 | 6,90 | 6,99 | 1,69% | 1.323,00 |
| 16.12.2025 | 7,17 | 7,17 | 6,87 | 6,88 | -3,99% | 6.712,00 |
| 15.12.2025 | 7,29 | 7,35 | 7,13 | 7,16 | -1,35% | 1.528,00 |
| 12.12.2025 | 7,23 | 7,28 | 7,17 | 7,26 | 0,61% | 2.094,00 |
| 11.12.2025 | 7,11 | 7,22 | 7,05 | 7,22 | 0,25% | 1.180,00 |
| 10.12.2025 | 7,20 | 7,32 | 7,08 | 7,20 | 0,00% | 868,00 |
| 09.12.2025 | 7,29 | 7,35 | 7,16 | 7,20 | -1,68% | 1.135,00 |