2,050$
-2,38%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 2,15 | 2,19 | 2,02 | 2,05 | -2,38% | 62.875,00 |
| 17.03.2025 | 1,98 | 2,12 | 1,96 | 2,10 | 6,06% | 50.958,00 |
| 14.03.2025 | 1,97 | 2,05 | 1,96 | 1,98 | 2,59% | 40.854,00 |
| 13.03.2025 | 2,00 | 2,09 | 1,86 | 1,93 | -2,53% | 705.268,00 |
| 12.03.2025 | 1,95 | 2,01 | 1,94 | 1,98 | 3,66% | 63.061,00 |
| 11.03.2025 | 1,94 | 1,95 | 1,85 | 1,91 | -1,04% | 660.750,00 |
| 10.03.2025 | 2,08 | 2,26 | 1,89 | 1,93 | -9,18% | 288.142,00 |
| 07.03.2025 | 2,10 | 2,23 | 2,04 | 2,13 | 1,19% | 58.306,00 |
| 06.03.2025 | 2,18 | 2,25 | 2,03 | 2,10 | -5,41% | 738.385,00 |
| 05.03.2025 | 2,30 | 2,30 | 2,19 | 2,22 | -3,69% | 276.828,00 |
| 04.03.2025 | 2,33 | 2,37 | 2,22 | 2,31 | 0,22% | 72.736,00 |
| 03.03.2025 | 2,55 | 2,56 | 2,25 | 2,30 | -10,16% | 217.978,00 |
| 28.02.2025 | 2,55 | 2,64 | 2,53 | 2,56 | -0,39% | 80.913,00 |
| 27.02.2025 | 2,62 | 2,70 | 2,53 | 2,57 | -2,65% | 27.967,00 |
| 26.02.2025 | 2,59 | 2,68 | 2,55 | 2,64 | 1,93% | 17.542,00 |
| 25.02.2025 | 2,72 | 2,72 | 2,57 | 2,59 | -4,78% | 52.877,00 |
| 24.02.2025 | 2,82 | 2,82 | 2,68 | 2,72 | -2,51% | 86.959,00 |
| 21.02.2025 | 2,86 | 2,88 | 2,78 | 2,79 | -2,45% | 109.926,00 |
| 20.02.2025 | 2,90 | 2,90 | 2,80 | 2,86 | -0,35% | 47.039,00 |
| 19.02.2025 | 2,72 | 2,94 | 2,72 | 2,87 | 6,30% | 103.126,00 |
| 18.02.2025 | 2,60 | 2,71 | 2,59 | 2,70 | 4,25% | 129.917,00 |
| 14.02.2025 | 2,63 | 2,65 | 2,56 | 2,59 | -0,77% | 108.349,00 |
| 13.02.2025 | 2,67 | 2,67 | 2,57 | 2,61 | -2,61% | 115.858,00 |
| 12.02.2025 | 2,69 | 2,71 | 2,66 | 2,68 | -0,74% | 56.792,00 |
| 11.02.2025 | 2,63 | 2,77 | 2,61 | 2,70 | 1,50% | 133.248,00 |
| 10.02.2025 | 2,75 | 2,75 | 2,59 | 2,66 | -3,97% | 108.041,00 |
| 07.02.2025 | 2,85 | 2,89 | 2,72 | 2,77 | -2,12% | 67.105,00 |
| 06.02.2025 | 2,94 | 2,94 | 2,82 | 2,83 | -2,41% | 51.724,00 |
| 05.02.2025 | 2,75 | 2,96 | 2,75 | 2,90 | 6,23% | 50.731,00 |
| 04.02.2025 | 2,70 | 2,80 | 2,66 | 2,73 | -0,36% | 88.606,00 |
| 03.02.2025 | 2,80 | 2,83 | 2,73 | 2,74 | -4,86% | 159.374,00 |
| 31.01.2025 | 2,88 | 2,98 | 2,83 | 2,88 | 0,00% | 112.567,00 |
| 30.01.2025 | 2,89 | 2,97 | 2,80 | 2,88 | -0,35% | 176.054,00 |
| 29.01.2025 | 2,83 | 2,95 | 2,80 | 2,89 | 2,12% | 43.911,00 |
| 28.01.2025 | 3,04 | 3,09 | 2,82 | 2,83 | -5,67% | 130.610,00 |
| 27.01.2025 | 3,10 | 3,13 | 3,00 | 3,00 | -4,46% | 195.426,00 |
| 24.01.2025 | 3,04 | 3,14 | 2,99 | 3,14 | 3,63% | 293.432,00 |
| 23.01.2025 | 2,98 | 3,03 | 2,85 | 3,03 | 1,34% | 98.295,00 |
| 22.01.2025 | 3,01 | 3,01 | 2,95 | 2,99 | -0,99% | 92.626,00 |
| 21.01.2025 | 3,05 | 3,09 | 2,99 | 3,02 | 1,34% | 257.240,00 |
| 17.01.2025 | 3,13 | 3,15 | 2,98 | 2,98 | -4,79% | 153.343,00 |
| 16.01.2025 | 3,24 | 3,24 | 3,11 | 3,13 | -3,40% | 182.313,00 |
| 15.01.2025 | 3,05 | 3,27 | 3,01 | 3,24 | 8,18% | 349.711,00 |
| 14.01.2025 | 3,03 | 3,09 | 2,91 | 3,00 | -0,83% | 195.650,00 |
| 13.01.2025 | 3,58 | 3,59 | 3,00 | 3,02 | -16,11% | 441.740,00 |
| 10.01.2025 | 3,63 | 3,65 | 3,46 | 3,60 | 0,00% | 568.523,00 |
| 08.01.2025 | 3,73 | 3,81 | 3,45 | 3,60 | -3,49% | 533.730,00 |
| 07.01.2025 | 3,40 | 3,78 | 3,34 | 3,73 | 9,38% | 564.849,00 |
| 06.01.2025 | 3,27 | 3,46 | 3,22 | 3,41 | 4,60% | 298.004,00 |
| 03.01.2025 | 3,17 | 3,28 | 3,10 | 3,26 | 3,82% | 288.772,00 |
| 02.01.2025 | 3,22 | 3,23 | 3,03 | 3,14 | -0,48% | 179.803,00 |
| 31.12.2024 | 2,95 | 3,22 | 2,91 | 3,16 | 6,59% | 414.887,00 |
| 30.12.2024 | 3,21 | 3,21 | 2,87 | 2,96 | -7,79% | 334.473,00 |
| 27.12.2024 | 3,06 | 3,29 | 3,03 | 3,21 | 3,55% | 368.009,00 |
| 26.12.2024 | 2,95 | 3,10 | 2,93 | 3,10 | 3,33% | 287.392,00 |
| 24.12.2024 | 2,80 | 3,04 | 2,75 | 3,00 | 4,90% | 250.095,00 |
| 23.12.2024 | 3,20 | 3,35 | 2,82 | 2,86 | -15,63% | 1.179.417,00 |
| 20.12.2024 | 2,52 | 3,60 | 2,07 | 3,39 | 46,12% | 9.208.146,00 |
| 19.12.2024 | 2,34 | 2,34 | 2,27 | 2,32 | 1,31% | 1.404.320,00 |
| 18.12.2024 | 2,40 | 2,40 | 2,27 | 2,29 | -4,18% | 61.906,00 |
| 17.12.2024 | 2,37 | 2,39 | 2,25 | 2,39 | 0,42% | 99.562,00 |
| 16.12.2024 | 2,41 | 2,45 | 2,35 | 2,38 | -1,24% | 76.261,00 |
| 13.12.2024 | 2,42 | 2,42 | 2,31 | 2,41 | 0,00% | 81.684,00 |
| 12.12.2024 | 2,45 | 2,45 | 2,38 | 2,41 | -0,41% | 57.707,00 |
| 11.12.2024 | 2,39 | 2,47 | 2,32 | 2,42 | 1,26% | 119.847,00 |
| 10.12.2024 | 2,48 | 2,48 | 2,36 | 2,39 | -3,24% | 69.967,00 |
| 09.12.2024 | 2,42 | 2,47 | 2,41 | 2,47 | 2,07% | 51.518,00 |
| 06.12.2024 | 2,37 | 2,45 | 2,37 | 2,42 | 2,54% | 51.475,00 |
| 05.12.2024 | 2,46 | 2,52 | 2,36 | 2,36 | -3,67% | 71.327,00 |
| 04.12.2024 | 2,47 | 2,63 | 2,44 | 2,45 | -1,21% | 140.535,00 |
| 03.12.2024 | 2,35 | 2,51 | 2,35 | 2,48 | 5,08% | 356.257,00 |
| 02.12.2024 | 2,34 | 2,38 | 2,30 | 2,36 | 0,85% | 46.873,00 |
| 29.11.2024 | 2,27 | 2,36 | 2,27 | 2,34 | 2,63% | 44.687,00 |
| 27.11.2024 | 2,33 | 2,38 | 2,28 | 2,28 | -1,30% | 77.737,00 |
| 26.11.2024 | 2,24 | 2,31 | 2,22 | 2,31 | 4,05% | 74.077,00 |
| 25.11.2024 | 2,31 | 2,35 | 2,17 | 2,22 | -3,48% | 375.565,00 |
| 22.11.2024 | 2,30 | 2,33 | 2,25 | 2,30 | 0,88% | 55.473,00 |
| 21.11.2024 | 2,23 | 2,40 | 2,23 | 2,28 | 2,70% | 196.791,00 |
| 20.11.2024 | 2,20 | 2,28 | 2,20 | 2,22 | 0,45% | 62.068,00 |
| 19.11.2024 | 2,14 | 2,23 | 2,12 | 2,21 | 2,79% | 113.147,00 |
| 18.11.2024 | 2,15 | 2,18 | 2,14 | 2,15 | 1,90% | 87.603,00 |
| 15.11.2024 | 2,14 | 2,17 | 2,02 | 2,11 | -2,76% | 179.243,00 |
| 14.11.2024 | 2,20 | 2,20 | 2,12 | 2,17 | 0,00% | 79.740,00 |
| 13.11.2024 | 2,12 | 2,21 | 2,11 | 2,17 | 0,00% | 225.161,00 |
| 12.11.2024 | 2,10 | 2,40 | 2,07 | 2,17 | 3,33% | 358.298,00 |
| 11.11.2024 | 2,09 | 2,12 | 1,98 | 2,10 | -1,18% | 103.472,00 |
| 08.11.2024 | 2,13 | 2,18 | 2,08 | 2,13 | 1,19% | 124.004,00 |
| 07.11.2024 | 2,14 | 2,16 | 2,05 | 2,10 | -0,94% | 164.421,00 |
| 06.11.2024 | 2,01 | 2,15 | 2,01 | 2,12 | 6,53% | 385.374,00 |
| 05.11.2024 | 1,95 | 2,02 | 1,95 | 1,99 | 1,53% | 24.167,00 |
| 04.11.2024 | 2,00 | 2,01 | 1,95 | 1,96 | -1,51% | 24.640,00 |
| 01.11.2024 | 1,99 | 2,01 | 1,97 | 1,99 | 0,00% | 28.031,00 |
| 31.10.2024 | 1,96 | 1,99 | 1,94 | 1,99 | 1,53% | 32.700,00 |
| 30.10.2024 | 1,99 | 2,01 | 1,96 | 1,96 | -1,51% | 17.107,00 |
| 29.10.2024 | 2,04 | 2,04 | 1,97 | 1,99 | -1,97% | 38.367,00 |
| 28.10.2024 | 2,02 | 2,06 | 1,98 | 2,03 | 1,00% | 43.780,00 |
| 25.10.2024 | 1,94 | 2,05 | 1,92 | 2,01 | 3,08% | 59.816,00 |
| 24.10.2024 | 1,93 | 1,98 | 1,92 | 1,95 | 1,04% | 54.450,00 |
| 23.10.2024 | 2,06 | 2,06 | 1,91 | 1,93 | -7,21% | 183.542,00 |
| 22.10.2024 | 2,13 | 2,13 | 2,04 | 2,08 | -0,95% | 54.338,00 |