2,060$
5,10%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 5,10% | 2.480,00 |
| 14.10.2025 | 2,11 | 2,11 | 1,88 | 1,96 | -3,45% | 46.808,00 |
| 13.10.2025 | 2,07 | 2,07 | 2,03 | 2,03 | 0,50% | 26.191,00 |
| 10.10.2025 | 2,14 | 2,15 | 2,02 | 2,02 | -7,34% | 12.878,00 |
| 09.10.2025 | 2,16 | 2,24 | 2,14 | 2,18 | 2,83% | 9.769,00 |
| 08.10.2025 | 2,18 | 2,18 | 2,06 | 2,12 | -4,50% | 11.292,00 |
| 07.10.2025 | 2,13 | 2,28 | 2,13 | 2,22 | 2,78% | 21.335,00 |
| 06.10.2025 | 1,99 | 2,16 | 1,99 | 2,16 | 9,09% | 46.436,00 |
| 03.10.2025 | 1,96 | 2,00 | 1,96 | 1,98 | 0,51% | 7.853,00 |
| 02.10.2025 | 1,89 | 1,97 | 1,89 | 1,97 | 2,60% | 70.326,00 |
| 01.10.2025 | 1,93 | 1,93 | 1,91 | 1,92 | 2,13% | 11.200,00 |
| 30.09.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 0,00% | 1.700,00 |
| 29.09.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -2,59% | 4.516,00 |
| 26.09.2025 | 1,92 | 1,93 | 1,92 | 1,93 | 1,58% | 3.470,00 |
| 25.09.2025 | 1,90 | 1,91 | 1,90 | 1,90 | 0,00% | 5.190,00 |
| 24.09.2025 | 1,92 | 1,92 | 1,87 | 1,90 | 0,00% | 3.185,00 |
| 23.09.2025 | 1,93 | 1,96 | 1,88 | 1,90 | 0,00% | 9.468,00 |
| 22.09.2025 | 1,93 | 1,96 | 1,89 | 1,90 | -1,81% | 10.470,00 |
| 19.09.2025 | 1,95 | 1,95 | 1,90 | 1,94 | -1,78% | 19.632,00 |
| 18.09.2025 | 1,97 | 2,00 | 1,96 | 1,97 | 0,51% | 12.177,00 |
| 17.09.2025 | 1,95 | 1,99 | 1,93 | 1,96 | -1,51% | 29.515,00 |
| 16.09.2025 | 1,86 | 2,01 | 1,81 | 1,99 | 6,42% | 9.541,00 |
| 15.09.2025 | 1,90 | 1,90 | 1,81 | 1,87 | -6,50% | 9.381,00 |
| 12.09.2025 | 2,00 | 2,01 | 1,94 | 2,00 | -1,48% | 38.346,00 |
| 11.09.2025 | 1,85 | 2,03 | 1,83 | 2,03 | 12,78% | 35.547,00 |
| 10.09.2025 | 1,83 | 1,83 | 1,80 | 1,80 | 0,00% | 1.616,00 |
| 09.09.2025 | 1,83 | 1,83 | 1,80 | 1,80 | 0,56% | 1.951,00 |
| 08.09.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,38% | 2.052,00 |
| 05.09.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,83% | 331,00 |
| 04.09.2025 | 1,82 | 1,82 | 1,80 | 1,80 | -0,83% | 3.872,00 |
| 03.09.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -0,55% | 3.300,00 |
| 02.09.2025 | 1,79 | 1,83 | 1,79 | 1,83 | 1,39% | 3.031,00 |
| 29.08.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 7.061,00 |
| 28.08.2025 | 1,84 | 1,85 | 1,79 | 1,79 | -2,19% | 8.493,00 |
| 27.08.2025 | 1,86 | 1,86 | 1,83 | 1,83 | 1,10% | 4.632,00 |
| 26.08.2025 | 1,76 | 1,83 | 1,76 | 1,81 | 6,16% | 6.675,00 |
| 25.08.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -1,73% | 350,00 |
| 22.08.2025 | 1,70 | 1,76 | 1,69 | 1,74 | 5,15% | 2.618,00 |
| 21.08.2025 | 1,68 | 1,68 | 1,62 | 1,65 | 1,23% | 3.468,00 |
| 20.08.2025 | 1,65 | 1,67 | 1,62 | 1,63 | -0,91% | 41.903,00 |
| 19.08.2025 | 1,63 | 1,68 | 1,61 | 1,65 | 2,17% | 33.338,00 |
| 18.08.2025 | 1,64 | 1,64 | 1,59 | 1,61 | 0,63% | 9.320,00 |
| 15.08.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -1,23% | 13.165,00 |
| 14.08.2025 | 1,68 | 1,68 | 1,62 | 1,62 | -5,81% | 8.031,00 |
| 13.08.2025 | 1,74 | 1,79 | 1,71 | 1,72 | -2,27% | 19.250,00 |
| 12.08.2025 | 1,72 | 1,76 | 1,72 | 1,76 | 3,53% | 6.769,00 |
| 11.08.2025 | 1,69 | 1,71 | 1,69 | 1,70 | -0,87% | 8.000,00 |
| 08.08.2025 | 1,75 | 1,82 | 1,72 | 1,72 | -0,87% | 5.064,00 |
| 07.08.2025 | 1,76 | 1,78 | 1,73 | 1,73 | -2,81% | 3.409,00 |
| 06.08.2025 | 1,77 | 1,78 | 1,77 | 1,78 | -0,56% | 17.221,00 |
| 05.08.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 0,56% | 1.804,00 |
| 04.08.2025 | 1,72 | 1,78 | 1,72 | 1,78 | 2,30% | 5.935,00 |
| 01.08.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -1,69% | 1.611,00 |
| 31.07.2025 | 1,77 | 1,80 | 1,76 | 1,77 | -1,39% | 8.943,00 |
| 30.07.2025 | 1,80 | 1,83 | 1,80 | 1,80 | 3,76% | 7.400,00 |
| 29.07.2025 | 1,79 | 1,79 | 1,71 | 1,73 | -4,95% | 42.420,00 |
| 28.07.2025 | 1,95 | 1,95 | 1,82 | 1,82 | -6,19% | 17.149,00 |
| 25.07.2025 | 1,98 | 1,98 | 1,93 | 1,94 | -0,51% | 8.985,00 |
| 24.07.2025 | 1,94 | 1,95 | 1,94 | 1,95 | -2,74% | 4.566,00 |
| 23.07.2025 | 1,91 | 2,01 | 1,91 | 2,01 | 6,65% | 30.125,00 |
| 22.07.2025 | 1,85 | 1,90 | 1,85 | 1,88 | 3,87% | 8.059,00 |
| 21.07.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 0,56% | 3.764,00 |
| 18.07.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -2,96% | 25.362,00 |
| 17.07.2025 | 1,95 | 1,95 | 1,84 | 1,86 | -3,89% | 30.982,00 |
| 16.07.2025 | 1,96 | 1,98 | 1,92 | 1,93 | 0,52% | 27.321,00 |
| 15.07.2025 | 2,02 | 2,02 | 1,91 | 1,92 | -6,34% | 6.754,00 |
| 14.07.2025 | 1,99 | 2,05 | 1,99 | 2,05 | 6,22% | 6.020,00 |
| 11.07.2025 | 1,97 | 1,99 | 1,92 | 1,93 | -1,53% | 14.995,00 |
| 10.07.2025 | 2,03 | 2,03 | 1,96 | 1,96 | -2,00% | 5.721,00 |
| 09.07.2025 | 2,04 | 2,05 | 2,00 | 2,00 | -0,50% | 34.922,00 |
| 08.07.2025 | 2,04 | 2,06 | 2,01 | 2,01 | 1,52% | 24.363,00 |
| 07.07.2025 | 1,98 | 1,99 | 1,94 | 1,98 | -0,75% | 7.900,00 |
| 03.07.2025 | 1,99 | 2,00 | 1,99 | 2,00 | 6,12% | 4.015,00 |
| 02.07.2025 | 1,90 | 1,91 | 1,88 | 1,88 | 1,08% | 5.281,00 |
| 01.07.2025 | 1,93 | 1,98 | 1,86 | 1,86 | -1,59% | 4.949,00 |
| 30.06.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -1,56% | 2.546,00 |
| 27.06.2025 | 1,86 | 1,94 | 1,84 | 1,92 | 2,13% | 39.468,00 |
| 26.06.2025 | 1,93 | 1,93 | 1,88 | 1,88 | 0,80% | 5.291,00 |
| 25.06.2025 | 1,90 | 1,90 | 1,83 | 1,87 | -2,86% | 23.694,00 |
| 24.06.2025 | 1,97 | 1,98 | 1,92 | 1,92 | -2,54% | 5.361,00 |
| 23.06.2025 | 2,13 | 2,14 | 1,97 | 1,97 | -6,19% | 23.969,00 |
| 20.06.2025 | 2,04 | 2,12 | 2,04 | 2,10 | 2,44% | 49.805,00 |
| 18.06.2025 | 1,93 | 2,11 | 1,93 | 2,05 | 0,99% | 22.877,00 |
| 17.06.2025 | 1,98 | 2,08 | 1,98 | 2,03 | -0,98% | 32.642,00 |
| 16.06.2025 | 1,96 | 2,07 | 1,96 | 2,05 | 3,02% | 22.323,00 |
| 13.06.2025 | 2,01 | 2,07 | 1,96 | 1,99 | -1,83% | 21.243,00 |
| 12.06.2025 | 2,00 | 2,08 | 2,00 | 2,03 | 1,60% | 24.055,00 |
| 11.06.2025 | 1,99 | 2,04 | 1,97 | 2,00 | 0,76% | 20.885,00 |
| 10.06.2025 | 2,00 | 2,09 | 1,98 | 1,98 | 1,02% | 23.199,00 |
| 09.06.2025 | 1,84 | 1,96 | 1,84 | 1,96 | 4,81% | 17.130,00 |
| 06.06.2025 | 1,76 | 1,87 | 1,76 | 1,87 | 12,31% | 9.695,00 |
| 05.06.2025 | 1,68 | 1,70 | 1,67 | 1,67 | -3,20% | 13.550,00 |
| 04.06.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 1,18% | 4.902,00 |
| 03.06.2025 | 1,76 | 1,77 | 1,66 | 1,70 | -2,86% | 44.440,00 |
| 02.06.2025 | 1,70 | 1,75 | 1,65 | 1,75 | 4,10% | 6.153,00 |
| 30.05.2025 | 1,75 | 1,78 | 1,68 | 1,68 | -7,13% | 22.350,00 |
| 29.05.2025 | 1,80 | 1,81 | 1,76 | 1,81 | 3,43% | 10.860,00 |
| 28.05.2025 | 1,78 | 1,87 | 1,69 | 1,75 | -2,78% | 15.863,00 |
| 27.05.2025 | 1,81 | 1,82 | 1,80 | 1,80 | 3,45% | 15.123,00 |
| 23.05.2025 | 1,88 | 1,88 | 1,74 | 1,74 | -7,94% | 28.988,00 |