4,100$
9,77%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,70 | 4,14 | 3,70 | 4,10 | 9,77% | 110.245,00 |
| 06.03.2026 | 3,54 | 3,93 | 3,54 | 3,74 | 4,62% | 41.558,00 |
| 05.03.2026 | 3,24 | 3,58 | 3,24 | 3,57 | 9,85% | 27.722,00 |
| 04.03.2026 | 3,27 | 3,35 | 3,23 | 3,25 | -1,81% | 22.692,00 |
| 03.03.2026 | 3,14 | 3,37 | 3,02 | 3,31 | 1,85% | 105.962,00 |
| 02.03.2026 | 3,41 | 3,42 | 3,15 | 3,25 | -7,14% | 37.996,00 |
| 27.02.2026 | 3,32 | 3,54 | 3,31 | 3,50 | 7,43% | 78.992,00 |
| 26.02.2026 | 3,21 | 3,28 | 3,17 | 3,26 | -1,27% | 20.408,00 |
| 25.02.2026 | 3,18 | 3,30 | 3,14 | 3,30 | 5,67% | 13.112,00 |
| 24.02.2026 | 2,97 | 3,18 | 2,97 | 3,12 | 4,10% | 15.902,00 |
| 23.02.2026 | 3,07 | 3,07 | 2,98 | 3,00 | -1,96% | 6.864,00 |
| 20.02.2026 | 3,08 | 3,10 | 3,04 | 3,06 | -0,33% | 5.048,00 |
| 19.02.2026 | 3,02 | 3,10 | 3,02 | 3,07 | 1,09% | 21.389,00 |
| 18.02.2026 | 3,00 | 3,04 | 2,95 | 3,04 | 3,65% | 10.538,00 |
| 17.02.2026 | 2,86 | 2,98 | 2,86 | 2,93 | 1,38% | 9.446,00 |
| 13.02.2026 | 3,00 | 3,02 | 2,86 | 2,89 | -4,62% | 16.622,00 |
| 12.02.2026 | 2,86 | 3,03 | 2,85 | 3,03 | 6,69% | 58.151,00 |
| 11.02.2026 | 2,75 | 2,84 | 2,75 | 2,84 | 1,43% | 10.653,00 |
| 10.02.2026 | 2,81 | 2,87 | 2,79 | 2,80 | 0,72% | 17.306,00 |
| 09.02.2026 | 2,71 | 2,80 | 2,65 | 2,78 | 0,00% | 60.184,00 |
| 06.02.2026 | 2,80 | 2,81 | 2,69 | 2,78 | 2,21% | 15.804,00 |
| 05.02.2026 | 2,90 | 2,98 | 2,72 | 2,72 | -6,53% | 53.405,00 |
| 04.02.2026 | 2,88 | 2,98 | 2,83 | 2,91 | 1,39% | 42.391,00 |
| 03.02.2026 | 2,85 | 2,93 | 2,72 | 2,87 | 0,35% | 25.010,00 |
| 02.02.2026 | 2,70 | 2,95 | 2,65 | 2,86 | 5,93% | 35.259,00 |
| 30.01.2026 | 2,70 | 2,74 | 2,69 | 2,70 | 0,37% | 17.818,00 |
| 29.01.2026 | 2,73 | 2,73 | 2,60 | 2,69 | 0,37% | 12.092,00 |
| 28.01.2026 | 2,76 | 2,76 | 2,65 | 2,68 | -2,90% | 6.862,00 |
| 27.01.2026 | 2,64 | 2,80 | 2,64 | 2,76 | 2,99% | 22.141,00 |
| 26.01.2026 | 2,63 | 2,70 | 2,63 | 2,68 | -0,74% | 14.675,00 |
| 23.01.2026 | 2,81 | 2,82 | 2,68 | 2,70 | -5,59% | 22.925,00 |
| 22.01.2026 | 2,83 | 2,91 | 2,72 | 2,86 | 2,51% | 32.286,00 |
| 21.01.2026 | 2,85 | 2,86 | 2,78 | 2,79 | -1,76% | 26.920,00 |
| 20.01.2026 | 2,88 | 2,88 | 2,79 | 2,84 | -2,74% | 4.783,00 |
| 16.01.2026 | 2,78 | 3,02 | 2,78 | 2,92 | 4,29% | 24.607,00 |
| 15.01.2026 | 2,84 | 2,91 | 2,80 | 2,80 | -3,71% | 22.341,00 |
| 14.01.2026 | 2,71 | 2,92 | 2,71 | 2,91 | 5,75% | 43.442,00 |
| 13.01.2026 | 2,52 | 2,76 | 2,48 | 2,75 | 6,38% | 62.694,00 |
| 12.01.2026 | 2,64 | 2,68 | 2,51 | 2,59 | -2,45% | 16.252,00 |
| 09.01.2026 | 2,68 | 2,68 | 2,57 | 2,65 | -2,57% | 22.278,00 |
| 08.01.2026 | 2,73 | 2,75 | 2,63 | 2,72 | 1,12% | 15.258,00 |
| 07.01.2026 | 2,66 | 2,69 | 2,60 | 2,69 | 6,75% | 15.085,00 |
| 06.01.2026 | 2,53 | 2,57 | 2,52 | 2,52 | 0,00% | 4.299,00 |
| 05.01.2026 | 2,50 | 2,55 | 2,46 | 2,52 | 2,86% | 10.343,00 |
| 02.01.2026 | 2,41 | 2,47 | 2,37 | 2,45 | 0,20% | 53.787,00 |
| 31.12.2025 | 2,43 | 2,46 | 2,39 | 2,45 | -2,20% | 57.538,00 |
| 30.12.2025 | 2,58 | 2,61 | 2,50 | 2,50 | -3,85% | 12.030,00 |
| 29.12.2025 | 2,60 | 2,61 | 2,55 | 2,60 | -2,26% | 12.588,00 |
| 26.12.2025 | 2,66 | 2,70 | 2,60 | 2,66 | -1,12% | 21.241,00 |
| 24.12.2025 | 2,71 | 2,85 | 2,69 | 2,69 | 0,75% | 23.278,00 |
| 23.12.2025 | 2,47 | 2,70 | 2,47 | 2,67 | 7,66% | 48.549,00 |
| 22.12.2025 | 2,53 | 2,54 | 2,42 | 2,48 | -2,86% | 19.615,00 |
| 19.12.2025 | 2,44 | 2,63 | 2,44 | 2,55 | 5,93% | 42.189,00 |
| 18.12.2025 | 2,38 | 2,41 | 2,36 | 2,41 | 4,56% | 18.693,00 |
| 17.12.2025 | 2,36 | 2,38 | 2,31 | 2,31 | -4,36% | 22.420,00 |
| 16.12.2025 | 2,39 | 2,41 | 2,36 | 2,41 | 2,42% | 13.999,00 |
| 15.12.2025 | 2,31 | 2,42 | 2,31 | 2,35 | 1,42% | 22.729,00 |
| 12.12.2025 | 2,49 | 2,49 | 2,27 | 2,32 | -6,45% | 27.917,00 |
| 11.12.2025 | 2,52 | 2,55 | 2,48 | 2,48 | -4,25% | 23.631,00 |
| 10.12.2025 | 2,53 | 2,62 | 2,53 | 2,59 | 0,39% | 16.846,00 |
| 09.12.2025 | 2,50 | 2,60 | 2,50 | 2,58 | 7,95% | 18.954,00 |
| 08.12.2025 | 2,42 | 2,43 | 2,36 | 2,39 | -4,02% | 50.768,00 |
| 05.12.2025 | 2,56 | 2,58 | 2,49 | 2,49 | -2,16% | 14.248,00 |
| 04.12.2025 | 2,26 | 2,55 | 2,26 | 2,55 | 13,62% | 34.328,00 |
| 03.12.2025 | 2,21 | 2,28 | 2,21 | 2,24 | 1,59% | 19.194,00 |
| 02.12.2025 | 2,25 | 2,27 | 2,20 | 2,21 | -4,55% | 20.822,00 |
| 01.12.2025 | 2,24 | 2,31 | 2,20 | 2,31 | -1,28% | 37.220,00 |
| 28.11.2025 | 2,27 | 2,35 | 2,26 | 2,34 | 2,18% | 12.332,00 |
| 26.11.2025 | 2,18 | 2,30 | 2,16 | 2,29 | 7,01% | 19.306,00 |
| 25.11.2025 | 2,16 | 2,19 | 2,14 | 2,14 | -2,86% | 17.675,00 |
| 24.11.2025 | 2,11 | 2,26 | 2,11 | 2,20 | 5,41% | 30.203,00 |
| 21.11.2025 | 2,05 | 2,10 | 2,00 | 2,09 | 5,03% | 22.902,00 |
| 20.11.2025 | 2,03 | 2,14 | 1,99 | 1,99 | -3,86% | 27.141,00 |
| 19.11.2025 | 2,15 | 2,15 | 2,06 | 2,07 | -3,72% | 16.393,00 |
| 18.11.2025 | 2,19 | 2,27 | 2,15 | 2,15 | 1,42% | 29.563,00 |
| 17.11.2025 | 2,15 | 2,15 | 2,06 | 2,12 | -0,70% | 10.251,00 |
| 14.11.2025 | 2,08 | 2,19 | 2,08 | 2,14 | 1,18% | 12.062,00 |
| 13.11.2025 | 2,20 | 2,20 | 2,08 | 2,11 | -4,95% | 30.094,00 |
| 12.11.2025 | 2,23 | 2,25 | 2,18 | 2,22 | 0,00% | 16.386,00 |
| 11.11.2025 | 2,22 | 2,26 | 2,20 | 2,22 | 1,83% | 12.830,00 |
| 10.11.2025 | 2,12 | 2,20 | 2,05 | 2,18 | 5,83% | 22.478,00 |
| 07.11.2025 | 2,08 | 2,10 | 2,02 | 2,06 | -1,44% | 37.800,00 |
| 06.11.2025 | 2,25 | 2,26 | 2,06 | 2,09 | -7,52% | 38.921,00 |
| 05.11.2025 | 2,22 | 2,29 | 2,20 | 2,26 | -0,22% | 28.469,00 |
| 04.11.2025 | 2,13 | 2,28 | 2,13 | 2,27 | 0,89% | 49.016,00 |
| 03.11.2025 | 2,33 | 2,35 | 2,18 | 2,25 | -4,47% | 35.168,00 |
| 31.10.2025 | 2,25 | 2,35 | 2,25 | 2,35 | 4,44% | 31.083,00 |
| 30.10.2025 | 2,39 | 2,42 | 2,23 | 2,25 | -8,16% | 48.213,00 |
| 29.10.2025 | 2,35 | 2,49 | 2,33 | 2,45 | 1,87% | 43.069,00 |
| 28.10.2025 | 2,36 | 2,42 | 2,29 | 2,41 | -0,62% | 29.767,00 |
| 27.10.2025 | 2,41 | 2,42 | 2,33 | 2,42 | 0,41% | 35.084,00 |
| 24.10.2025 | 2,38 | 2,52 | 2,27 | 2,41 | -1,63% | 67.696,00 |
| 23.10.2025 | 2,23 | 2,52 | 2,23 | 2,45 | 2,30% | 77.419,00 |
| 22.10.2025 | 2,28 | 2,48 | 2,20 | 2,40 | 4,59% | 58.076,00 |
| 21.10.2025 | 2,52 | 2,58 | 2,29 | 2,29 | 3,62% | 61.117,00 |
| 17.10.2025 | 2,21 | 2,55 | 2,09 | 2,21 | -15,00% | 109.502,00 |
| 16.10.2025 | 2,15 | 4,50 | 2,15 | 2,60 | 22,64% | 3.127.513,00 |
| 15.10.2025 | 1,95 | 2,12 | 1,95 | 2,12 | 8,16% | 22.922,00 |
| 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 |