Echtzeit-Aktienkurs Whitehorse Finance Inc.
Bid:
Ask:
Aktienkurse zur Whitehorse Finance Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 14,54 | 14,74 | 14,48 | 14,66 | 1,03% | - |
25.02.2021 | 14,51 | 14,62 | 14,38 | 14,51 | 1,58% | - |
24.02.2021 | 14,37 | 14,51 | 14,20 | 14,28 | 0,42% | - |
23.02.2021 | 14,46 | 14,46 | 14,15 | 14,22 | -0,77% | - |
22.02.2021 | 14,43 | 14,48 | 14,25 | 14,33 | -0,10% | - |
19.02.2021 | 14,30 | 14,45 | 14,27 | 14,35 | 0,63% | - |
18.02.2021 | 14,09 | 14,29 | 14,03 | 14,26 | 0,99% | - |
17.02.2021 | 14,23 | 14,24 | 14,05 | 14,12 | -0,39% | - |
16.02.2021 | 14,25 | 14,28 | 14,09 | 14,17 | -0,04% | - |
12.02.2021 | 14,21 | 14,30 | 14,15 | 14,18 | 0,00% | - |
11.02.2021 | 14,23 | 14,26 | 14,07 | 14,18 | 0,64% | - |
10.02.2021 | 14,14 | 14,21 | 14,01 | 14,09 | -0,04% | - |
09.02.2021 | 14,15 | 14,20 | 14,04 | 14,09 | -0,81% | - |
08.02.2021 | 14,21 | 14,26 | 14,17 | 14,21 | 0,07% | - |
05.02.2021 | 14,21 | 14,28 | 14,10 | 14,20 | 0,04% | - |
04.02.2021 | 14,19 | 14,19 | 14,19 | 14,19 | 1,21% | - |
03.02.2021 | 13,89 | 14,02 | 13,87 | 14,02 | 0,90% | - |
02.02.2021 | 13,95 | 14,04 | 13,89 | 13,90 | 0,69% | - |
01.02.2021 | 13,90 | 13,90 | 13,80 | 13,80 | 2,18% | - |
29.01.2021 | 13,61 | 13,65 | 13,45 | 13,51 | -0,22% | - |
28.01.2021 | 13,68 | 13,78 | 13,53 | 13,54 | -0,88% | - |
27.01.2021 | 13,85 | 13,87 | 13,56 | 13,66 | -1,27% | - |
26.01.2021 | 13,83 | 13,84 | 13,83 | 13,83 | 0,99% | - |
25.01.2021 | 13,67 | 13,70 | 13,63 | 13,70 | 0,62% | - |
22.01.2021 | 13,56 | 13,72 | 13,54 | 13,61 | 0,11% | - |
21.01.2021 | 13,60 | 13,60 | 13,59 | 13,60 | 0,78% | - |
20.01.2021 | 13,48 | 13,57 | 13,42 | 13,49 | 1,31% | - |
19.01.2021 | 13,46 | 13,53 | 13,26 | 13,32 | -1,73% | - |
15.01.2021 | 13,66 | 13,72 | 13,55 | 13,55 | -0,81% | - |
14.01.2021 | 13,71 | 13,74 | 13,66 | 13,66 | 0,89% | - |
13.01.2021 | 13,49 | 13,59 | 13,42 | 13,54 | 0,45% | - |
12.01.2021 | 13,51 | 13,51 | 13,26 | 13,48 | 0,94% | - |
11.01.2021 | 13,39 | 13,42 | 13,18 | 13,36 | -0,37% | - |
08.01.2021 | 13,57 | 13,67 | 13,34 | 13,41 | -0,92% | - |
07.01.2021 | 13,60 | 13,60 | 13,46 | 13,53 | -0,04% | - |
06.01.2021 | 13,68 | 13,72 | 13,54 | 13,54 | -0,29% | - |
05.01.2021 | 13,69 | 13,82 | 13,57 | 13,58 | 0,78% | - |
04.01.2021 | 13,54 | 13,59 | 13,29 | 13,47 | -1,14% | - |
31.12.2020 | 13,52 | 13,73 | 13,52 | 13,63 | 1,30% | - |
30.12.2020 | 13,55 | 13,59 | 13,40 | 13,45 | 1,09% | - |
29.12.2020 | 13,28 | 13,36 | 13,23 | 13,31 | 0,23% | - |
28.12.2020 | 13,45 | 13,46 | 13,27 | 13,28 | -0,93% | - |
24.12.2020 | 13,36 | 13,40 | 12,98 | 13,40 | 0,45% | - |
23.12.2020 | 13,45 | 13,45 | 13,30 | 13,34 | -0,78% | - |
22.12.2020 | 13,64 | 13,64 | 13,31 | 13,45 | -1,61% | - |
21.12.2020 | 13,62 | 13,75 | 13,60 | 13,67 | 0,40% | - |
18.12.2020 | 13,86 | 13,86 | 13,57 | 13,61 | -5,26% | - |
17.12.2020 | 14,40 | 14,44 | 14,26 | 14,37 | 0,31% | - |
16.12.2020 | 14,20 | 14,34 | 14,16 | 14,32 | 1,09% | - |
15.12.2020 | 13,90 | 14,18 | 13,85 | 14,17 | 2,42% | - |
14.12.2020 | 13,88 | 13,91 | 13,75 | 13,83 | 0,77% | - |
11.12.2020 | 13,88 | 13,89 | 13,57 | 13,73 | -0,65% | - |
10.12.2020 | 13,95 | 14,03 | 13,70 | 13,82 | -1,11% | - |
09.12.2020 | 13,90 | 14,04 | 13,79 | 13,97 | 1,31% | - |
08.12.2020 | 13,18 | 13,83 | 13,18 | 13,79 | 0,25% | - |
07.12.2020 | 13,87 | 13,90 | 13,74 | 13,76 | -1,47% | - |
04.12.2020 | 14,09 | 14,16 | 13,93 | 13,96 | 0,22% | - |
03.12.2020 | 13,69 | 14,10 | 13,67 | 13,93 | 2,77% | - |
02.12.2020 | 13,41 | 13,56 | 13,25 | 13,56 | -0,18% | - |
01.12.2020 | 13,54 | 13,59 | 13,36 | 13,58 | 0,89% | - |
30.11.2020 | 13,68 | 13,75 | 13,39 | 13,46 | -0,04% | - |
27.11.2020 | 13,48 | 13,51 | 13,39 | 13,47 | -2,57% | - |
25.11.2020 | 13,77 | 13,85 | 13,68 | 13,82 | 0,95% | - |
24.11.2020 | 13,87 | 13,94 | 13,59 | 13,69 | -0,29% | - |
23.11.2020 | 13,67 | 13,83 | 13,59 | 13,73 | 1,74% | - |
20.11.2020 | 13,67 | 13,72 | 13,44 | 13,50 | -0,55% | - |
19.11.2020 | 13,57 | 13,57 | 13,57 | 13,57 | 0,63% | - |
18.11.2020 | 13,58 | 13,88 | 13,45 | 13,49 | 8,49% | - |
17.11.2020 | 12,43 | 12,43 | 12,43 | 12,43 | -1,78% | - |
16.11.2020 | 12,58 | 12,68 | 12,43 | 12,66 | 7,84% | - |
13.11.2020 | 11,69 | 11,74 | 11,55 | 11,74 | 1,25% | - |
12.11.2020 | 11,42 | 11,60 | 11,40 | 11,59 | -1,02% | - |
11.11.2020 | 11,64 | 11,71 | 11,64 | 11,71 | 3,49% | - |
10.11.2020 | 11,24 | 11,36 | 11,09 | 11,32 | 5,50% | - |
09.11.2020 | 11,53 | 11,54 | 10,30 | 10,73 | 2,48% | - |
06.11.2020 | 10,58 | 10,58 | 10,30 | 10,47 | -0,85% | - |
05.11.2020 | 10,39 | 10,61 | 10,32 | 10,56 | 3,43% | - |
04.11.2020 | 10,20 | 10,35 | 10,07 | 10,21 | -0,05% | - |
03.11.2020 | 10,29 | 10,39 | 10,19 | 10,21 | -0,05% | - |
02.11.2020 | 10,43 | 10,43 | 10,17 | 10,22 | 2,05% | - |
30.10.2020 | 10,00 | 10,17 | 9,97 | 10,01 | -1,23% | - |
29.10.2020 | 10,19 | 10,40 | 10,11 | 10,14 | -2,87% | - |
28.10.2020 | 10,49 | 10,50 | 10,27 | 10,44 | -1,56% | - |
27.10.2020 | 10,73 | 10,76 | 10,58 | 10,60 | -0,70% | - |
26.10.2020 | 10,72 | 10,76 | 10,62 | 10,68 | -0,33% | - |
23.10.2020 | 10,84 | 10,87 | 10,61 | 10,71 | -2,72% | - |
22.10.2020 | 10,77 | 11,01 | 10,72 | 11,01 | 0,73% | - |
21.10.2020 | 10,84 | 10,93 | 10,66 | 10,93 | 0,14% | - |
20.10.2020 | 10,82 | 10,92 | 10,79 | 10,92 | -0,86% | - |
19.10.2020 | 10,87 | 11,01 | 10,75 | 11,01 | 1,66% | - |
16.10.2020 | 10,87 | 10,88 | 10,81 | 10,83 | -0,28% | - |
15.10.2020 | 10,78 | 10,87 | 10,77 | 10,86 | 0,84% | - |
14.10.2020 | 10,76 | 10,82 | 10,58 | 10,77 | 0,56% | - |
13.10.2020 | 10,64 | 10,76 | 10,64 | 10,71 | 0,28% | - |
12.10.2020 | 10,77 | 10,77 | 10,60 | 10,68 | -0,09% | - |
09.10.2020 | 10,75 | 10,75 | 10,63 | 10,69 | 1,86% | - |
08.10.2020 | 10,34 | 10,55 | 10,32 | 10,50 | 1,25% | - |
07.10.2020 | 10,32 | 10,46 | 10,32 | 10,37 | 0,44% | - |
06.10.2020 | 10,23 | 10,51 | 10,23 | 10,32 | 0,29% | - |
05.10.2020 | 10,22 | 10,39 | 10,22 | 10,29 | -0,87% | - |