3,910$
-1,76%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,99 | 3,99 | 3,83 | 3,91 | -1,76% | 67.916,00 |
| 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 |
| 16.04.2026 | 3,91 | 4,33 | 3,91 | 4,21 | 7,87% | 73.831,00 |
| 15.04.2026 | 4,05 | 4,07 | 3,75 | 3,90 | -2,43% | 69.689,00 |
| 14.04.2026 | 3,32 | 4,00 | 3,32 | 4,00 | 15,27% | 59.575,00 |
| 13.04.2026 | 3,50 | 3,54 | 3,45 | 3,47 | 2,36% | 18.566,00 |
| 10.04.2026 | 3,57 | 3,57 | 3,35 | 3,39 | -4,24% | 14.180,00 |
| 09.04.2026 | 3,39 | 3,71 | 3,32 | 3,54 | 4,33% | 46.133,00 |
| 08.04.2026 | 3,46 | 3,47 | 3,39 | 3,39 | -1,08% | 36.134,00 |
| 07.04.2026 | 3,45 | 3,53 | 3,40 | 3,43 | -1,72% | 54.928,00 |
| 06.04.2026 | 3,59 | 3,59 | 3,45 | 3,49 | -0,85% | 29.718,00 |
| 02.04.2026 | 3,51 | 3,55 | 3,46 | 3,52 | -0,28% | 28.462,00 |
| 01.04.2026 | 3,48 | 3,81 | 3,48 | 3,53 | 2,92% | 34.752,00 |
| 31.03.2026 | 3,27 | 3,47 | 3,27 | 3,43 | 6,19% | 58.495,00 |
| 30.03.2026 | 3,24 | 3,34 | 3,20 | 3,23 | 1,25% | 48.538,00 |
| 27.03.2026 | 3,48 | 3,48 | 3,18 | 3,19 | -9,89% | 33.009,00 |
| 26.03.2026 | 3,64 | 3,74 | 3,49 | 3,54 | -1,39% | 24.867,00 |
| 25.03.2026 | 3,69 | 3,69 | 3,56 | 3,59 | -0,55% | 12.228,00 |
| 24.03.2026 | 3,79 | 3,79 | 3,59 | 3,61 | -1,63% | 52.738,00 |
| 23.03.2026 | 3,71 | 3,77 | 3,62 | 3,67 | 1,94% | 22.129,00 |
| 20.03.2026 | 3,60 | 3,68 | 3,40 | 3,60 | 1,12% | 23.692,00 |
| 19.03.2026 | 3,83 | 3,93 | 3,56 | 3,56 | -7,53% | 27.990,00 |
| 18.03.2026 | 3,90 | 3,97 | 3,85 | 3,85 | -2,78% | 20.394,00 |
| 17.03.2026 | 3,87 | 3,98 | 3,87 | 3,96 | 1,80% | 20.028,00 |
| 16.03.2026 | 3,90 | 4,05 | 3,88 | 3,89 | 0,00% | 14.909,00 |
| 13.03.2026 | 4,04 | 4,06 | 3,89 | 3,89 | -0,26% | 28.350,00 |
| 12.03.2026 | 3,92 | 4,24 | 3,85 | 3,90 | -2,74% | 22.841,00 |
| 11.03.2026 | 4,03 | 4,20 | 4,01 | 4,01 | 0,50% | 36.772,00 |
| 10.03.2026 | 4,13 | 4,47 | 3,97 | 3,99 | -2,68% | 71.041,00 |
| 09.03.2026 | 3,70 | 4,14 | 3,70 | 4,10 | 9,77% | 111.043,00 |
| 06.03.2026 | 3,54 | 3,93 | 3,54 | 3,74 | 4,33% | 41.558,00 |
| 05.03.2026 | 3,24 | 3,58 | 3,24 | 3,58 | 10,15% | 28.006,00 |
| 04.03.2026 | 3,27 | 3,35 | 3,23 | 3,25 | -2,11% | 22.692,00 |
| 03.03.2026 | 3,14 | 3,37 | 3,02 | 3,32 | 2,15% | 108.629,00 |
| 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% | 81.483,00 |
| 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% | 14.200,00 |
| 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% | 7.759,00 |
| 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 | 3,05 | 0,43% | 22.077,00 |
| 18.02.2026 | 3,00 | 3,04 | 2,95 | 3,04 | 3,65% | 10.898,00 |
| 17.02.2026 | 2,86 | 2,98 | 2,86 | 2,93 | 2,34% | 9.890,00 |
| 13.02.2026 | 3,00 | 3,02 | 2,86 | 2,86 | -5,20% | 18.138,00 |