4,185$
-4,67%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 4,38 | 4,38 | 4,18 | 4,19 | -4,56% | 12.035,00 |
| 08.09.2026 | 4,58 | 4,61 | 4,37 | 4,39 | -4,57% | 160.620,00 |
| 04.09.2026 | 4,59 | 4,65 | 4,53 | 4,60 | -0,65% | 178.142,00 |
| 03.09.2026 | 4,71 | 4,77 | 4,58 | 4,63 | -1,70% | 223.089,00 |
| 02.09.2026 | 4,66 | 4,81 | 4,53 | 4,71 | 1,62% | 138.967,00 |
| 01.09.2026 | 4,49 | 4,76 | 4,44 | 4,64 | 2,09% | 194.042,00 |
| 31.08.2026 | 4,57 | 4,59 | 4,44 | 4,54 | -1,73% | 359.266,00 |
| 28.08.2026 | 4,87 | 5,03 | 4,60 | 4,62 | -5,13% | 100.065,00 |
| 27.08.2026 | 4,83 | 4,98 | 4,83 | 4,87 | 0,72% | 312.899,00 |
| 26.08.2026 | 5,08 | 5,10 | 4,83 | 4,84 | -4,67% | 135.971,00 |
| 25.08.2026 | 4,89 | 5,09 | 4,89 | 5,07 | 3,93% | 167.896,00 |
| 24.08.2026 | 4,74 | 4,90 | 4,54 | 4,88 | 3,17% | 240.059,00 |
| 21.08.2026 | 4,87 | 4,94 | 4,64 | 4,73 | -2,27% | 226.205,00 |
| 20.08.2026 | 4,83 | 4,93 | 4,71 | 4,84 | -0,72% | 293.350,00 |
| 19.08.2026 | 4,81 | 5,00 | 4,77 | 4,88 | 2,42% | 328.154,00 |
| 18.08.2026 | 4,59 | 4,82 | 4,59 | 4,76 | 2,59% | 151.603,00 |
| 17.08.2026 | 4,45 | 4,72 | 4,45 | 4,64 | 4,04% | 335.093,00 |
| 14.08.2026 | 4,68 | 4,68 | 4,41 | 4,46 | -4,70% | 274.478,00 |
| 13.08.2026 | 4,72 | 4,81 | 4,68 | 4,68 | -0,95% | 317.795,00 |
| 12.08.2026 | 4,65 | 4,79 | 4,50 | 4,73 | 1,39% | 310.892,00 |
| 11.08.2026 | 4,56 | 4,80 | 4,22 | 4,66 | 2,42% | 871.709,00 |
| 10.08.2026 | 4,77 | 4,89 | 4,51 | 4,55 | -4,41% | 780.022,00 |
| 07.08.2026 | 4,69 | 4,88 | 4,66 | 4,76 | 1,71% | 76.529,00 |
| 06.08.2026 | 4,13 | 4,68 | 4,11 | 4,68 | 14,99% | 77.081,00 |
| 05.08.2026 | 4,18 | 4,26 | 4,05 | 4,07 | -1,93% | 187.784,00 |
| 04.08.2026 | 3,98 | 4,17 | 3,98 | 4,15 | 5,60% | 66.946,00 |
| 03.08.2026 | 3,85 | 4,00 | 3,84 | 3,93 | 2,08% | 50.560,00 |
| 31.07.2026 | 3,80 | 3,93 | 3,76 | 3,85 | 0,26% | 26.937,00 |
| 30.07.2026 | 3,75 | 3,85 | 3,67 | 3,84 | 4,92% | 58.423,00 |
| 29.07.2026 | 3,65 | 3,80 | 3,54 | 3,66 | -0,41% | 119.831,00 |
| 28.07.2026 | 3,66 | 3,73 | 3,41 | 3,68 | -0,68% | 110.627,00 |
| 27.07.2026 | 3,76 | 3,81 | 3,68 | 3,70 | -0,80% | 63.148,00 |
| 24.07.2026 | 3,76 | 3,82 | 3,72 | 3,73 | -2,36% | 50.453,00 |
| 23.07.2026 | 3,90 | 3,90 | 3,71 | 3,82 | -4,19% | 99.053,00 |
| 22.07.2026 | 3,91 | 4,03 | 3,90 | 3,99 | 1,97% | 105.829,00 |
| 21.07.2026 | 3,79 | 3,97 | 3,77 | 3,91 | 3,44% | 93.815,00 |
| 20.07.2026 | 3,91 | 3,91 | 3,78 | 3,78 | -2,83% | 25.244,00 |
| 17.07.2026 | 3,88 | 4,01 | 3,88 | 3,89 | 0,13% | 55.054,00 |
| 16.07.2026 | 3,76 | 3,95 | 3,65 | 3,89 | 1,17% | 120.421,00 |
| 15.07.2026 | 3,88 | 3,89 | 3,79 | 3,84 | 1,05% | 154.120,00 |
| 14.07.2026 | 3,83 | 3,92 | 3,80 | 3,80 | -0,78% | 109.448,00 |
| 13.07.2026 | 4,01 | 4,06 | 3,81 | 3,83 | -3,89% | 73.336,00 |
| 10.07.2026 | 3,81 | 3,99 | 3,75 | 3,99 | 3,51% | 134.628,00 |
| 09.07.2026 | 3,99 | 3,99 | 3,77 | 3,85 | -3,27% | 163.978,00 |
| 08.07.2026 | 4,09 | 4,20 | 3,83 | 3,98 | -4,56% | 272.224,00 |
| 07.07.2026 | 4,01 | 4,37 | 3,73 | 4,17 | 3,60% | 228.130,00 |
| 06.07.2026 | 4,17 | 4,24 | 4,02 | 4,03 | -3,94% | 93.268,00 |
| 02.07.2026 | 4,31 | 4,47 | 4,13 | 4,19 | -2,33% | 125.171,00 |
| 01.07.2026 | 4,62 | 4,85 | 4,28 | 4,29 | -6,23% | 55.331,00 |
| 30.06.2026 | 4,52 | 4,74 | 4,44 | 4,58 | 3,98% | 111.177,00 |
| 29.06.2026 | 4,05 | 4,43 | 4,05 | 4,40 | 5,77% | 59.308,00 |
| 26.06.2026 | 4,21 | 4,25 | 4,09 | 4,16 | 1,22% | 81.396,00 |
| 25.06.2026 | 4,42 | 4,52 | 4,00 | 4,11 | -6,16% | 139.725,00 |
| 24.06.2026 | 4,26 | 4,40 | 4,17 | 4,38 | 0,00% | 100.889,00 |
| 23.06.2026 | 4,40 | 4,45 | 4,17 | 4,38 | -1,42% | 61.124,00 |
| 22.06.2026 | 4,39 | 4,74 | 4,39 | 4,44 | 0,98% | 51.865,00 |
| 18.06.2026 | 4,40 | 4,50 | 4,21 | 4,40 | 4,39% | 18.228,00 |
| 17.06.2026 | 4,33 | 4,48 | 4,19 | 4,22 | 0,60% | 197.325,00 |
| 16.06.2026 | 4,10 | 4,24 | 4,04 | 4,19 | 1,95% | 41.890,00 |
| 15.06.2026 | 4,18 | 4,19 | 4,09 | 4,11 | -1,44% | 35.884,00 |
| 12.06.2026 | 4,14 | 4,30 | 4,12 | 4,17 | 2,96% | 36.630,00 |
| 11.06.2026 | 4,02 | 4,09 | 4,02 | 4,05 | 0,62% | 16.922,00 |
| 10.06.2026 | 4,27 | 4,37 | 4,03 | 4,03 | -4,85% | 35.077,00 |
| 09.06.2026 | 4,14 | 4,26 | 3,96 | 4,23 | 5,09% | 70.165,00 |
| 08.06.2026 | 4,16 | 4,16 | 3,98 | 4,03 | -2,54% | 45.143,00 |
| 05.06.2026 | 4,50 | 4,50 | 4,12 | 4,13 | -6,14% | 35.333,00 |
| 04.06.2026 | 4,46 | 4,63 | 4,40 | 4,40 | 1,38% | 36.001,00 |
| 03.06.2026 | 4,26 | 4,34 | 4,23 | 4,34 | 3,83% | 45.483,00 |
| 02.06.2026 | 4,24 | 4,25 | 4,12 | 4,18 | -7,52% | 54.556,00 |
| 01.06.2026 | 4,67 | 4,80 | 4,46 | 4,52 | -4,24% | 40.514,00 |
| 29.05.2026 | 4,73 | 4,75 | 4,65 | 4,72 | -1,26% | 42.673,00 |
| 28.05.2026 | 4,74 | 4,82 | 4,69 | 4,78 | -0,21% | 72.829,00 |
| 27.05.2026 | 4,77 | 4,94 | 4,73 | 4,79 | 0,42% | 49.020,00 |
| 26.05.2026 | 4,83 | 5,20 | 4,74 | 4,77 | 6,35% | 123.996,00 |
| 22.05.2026 | 4,45 | 4,70 | 4,40 | 4,49 | 4,30% | 83.477,00 |
| 21.05.2026 | 4,21 | 4,35 | 4,21 | 4,30 | 1,65% | 28.970,00 |
| 20.05.2026 | 4,04 | 4,23 | 4,01 | 4,23 | 3,93% | 33.358,00 |
| 19.05.2026 | 4,11 | 4,11 | 3,96 | 4,07 | -4,24% | 59.630,00 |
| 18.05.2026 | 4,71 | 4,71 | 4,21 | 4,25 | -10,15% | 45.478,00 |
| 15.05.2026 | 5,05 | 5,05 | 4,62 | 4,73 | -7,62% | 50.742,00 |
| 14.05.2026 | 5,00 | 5,50 | 5,00 | 5,12 | 4,28% | 101.012,00 |
| 13.05.2026 | 5,01 | 5,14 | 4,16 | 4,91 | 24,94% | 636.516,00 |
| 12.05.2026 | 3,84 | 3,94 | 3,83 | 3,93 | 3,15% | 25.769,00 |
| 11.05.2026 | 4,01 | 4,01 | 3,69 | 3,81 | -4,03% | 35.051,00 |
| 08.05.2026 | 3,91 | 4,00 | 3,91 | 3,97 | 0,76% | 17.786,00 |
| 07.05.2026 | 4,12 | 4,14 | 3,88 | 3,94 | -5,06% | 59.580,00 |
| 06.05.2026 | 4,18 | 4,25 | 4,13 | 4,15 | -1,43% | 16.409,00 |
| 05.05.2026 | 4,24 | 4,28 | 4,18 | 4,21 | 1,20% | 33.899,00 |
| 04.05.2026 | 4,11 | 4,33 | 4,11 | 4,16 | 3,74% | 47.960,00 |
| 01.05.2026 | 4,09 | 4,09 | 3,77 | 4,01 | 0,00% | 54.865,00 |
| 30.04.2026 | 4,18 | 4,18 | 3,98 | 4,01 | -0,99% | 39.111,00 |
| 29.04.2026 | 4,21 | 4,21 | 4,01 | 4,05 | -2,01% | 16.238,00 |
| 28.04.2026 | 4,14 | 4,26 | 4,12 | 4,13 | -0,89% | 38.243,00 |
| 27.04.2026 | 4,03 | 4,23 | 4,03 | 4,17 | 2,21% | 29.214,00 |
| 24.04.2026 | 4,18 | 4,18 | 4,08 | 4,08 | -2,16% | 7.743,00 |
| 23.04.2026 | 4,23 | 4,31 | 4,11 | 4,17 | -1,65% | 23.020,00 |
| 22.04.2026 | 4,05 | 4,39 | 4,05 | 4,24 | 1,07% | 35.468,00 |
| 21.04.2026 | 4,20 | 4,31 | 4,16 | 4,20 | -0,59% | 28.043,00 |
| 20.04.2026 | 4,25 | 4,25 | 4,10 | 4,22 | 2,68% | 30.196,00 |
| 17.04.2026 | 4,35 | 4,35 | 4,00 | 4,11 | -2,38% | 75.852,00 |