11,130€
0,65%
Echtzeit-Aktienkurs Whitecap Resources Inc.
Bid:
Ask:
Aktienkurse zur Whitecap Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 11,05 | 11,20 | 11,01 | 11,12 | 0,59% | - |
| 19.08.2026 | 11,09 | 11,20 | 10,93 | 11,06 | 0,20% | - |
| 18.08.2026 | 10,99 | 11,08 | 10,94 | 11,04 | 1,03% | - |
| 17.08.2026 | 10,68 | 10,95 | 10,40 | 10,92 | 2,30% | - |
| 14.08.2026 | 10,57 | 10,73 | 10,53 | 10,68 | 1,85% | - |
| 13.08.2026 | 10,54 | 10,58 | 10,36 | 10,48 | -0,14% | - |
| 12.08.2026 | 10,65 | 10,81 | 10,48 | 10,50 | -1,25% | - |
| 11.08.2026 | 10,50 | 10,67 | 10,43 | 10,63 | 1,23% | - |
| 10.08.2026 | 10,08 | 10,52 | 10,08 | 10,50 | 4,58% | 180,00 |
| 07.08.2026 | 10,11 | 10,15 | 9,86 | 10,04 | -0,29% | 10,00 |
| 06.08.2026 | 9,85 | 10,07 | 9,75 | 10,07 | 2,71% | 24,00 |
| 05.08.2026 | 10,09 | 10,10 | 9,80 | 9,81 | -2,01% | 168,00 |
| 04.08.2026 | 10,17 | 10,23 | 9,68 | 10,01 | -1,26% | - |
| 03.08.2026 | 10,27 | 10,27 | 9,81 | 10,13 | -1,10% | - |
| 31.07.2026 | 10,05 | 10,48 | 10,05 | 10,25 | 0,57% | - |
| 30.07.2026 | 10,00 | 10,23 | 9,88 | 10,19 | 2,09% | - |
| 29.07.2026 | 9,76 | 10,04 | 9,73 | 9,98 | 3,08% | 3,00 |
| 28.07.2026 | 9,87 | 9,95 | 9,64 | 9,68 | -2,23% | 500,00 |
| 27.07.2026 | 10,31 | 10,31 | 9,62 | 9,90 | -4,35% | 1,00 |
| 24.07.2026 | 10,48 | 10,50 | 10,21 | 10,35 | -1,37% | 1,00 |
| 23.07.2026 | 10,28 | 10,57 | 10,28 | 10,50 | 2,43% | - |
| 22.07.2026 | 10,16 | 10,47 | 10,16 | 10,25 | 1,97% | - |
| 21.07.2026 | 9,93 | 10,13 | 9,83 | 10,05 | 0,96% | - |
| 20.07.2026 | 10,03 | 10,23 | 9,86 | 9,95 | -0,18% | 109,00 |
| 17.07.2026 | 9,81 | 10,01 | 9,74 | 9,97 | 2,12% | - |
| 16.07.2026 | 9,71 | 9,83 | 9,56 | 9,77 | 0,98% | - |
| 15.07.2026 | 9,73 | 9,96 | 9,56 | 9,67 | -0,39% | - |
| 14.07.2026 | 9,75 | 10,07 | 9,60 | 9,71 | -0,38% | - |
| 13.07.2026 | 9,45 | 9,80 | 9,45 | 9,74 | 3,48% | - |
| 10.07.2026 | 9,48 | 9,53 | 9,37 | 9,42 | -0,70% | - |
| 09.07.2026 | 9,65 | 9,69 | 9,44 | 9,48 | -1,14% | - |
| 08.07.2026 | 9,24 | 9,62 | 9,22 | 9,59 | 4,03% | - |
| 07.07.2026 | 8,93 | 9,23 | 8,91 | 9,22 | 3,65% | - |
| 06.07.2026 | 9,10 | 9,31 | 8,88 | 8,90 | -2,01% | - |
| 03.07.2026 | 9,03 | 9,10 | 8,96 | 9,08 | 1,47% | - |
| 02.07.2026 | 9,21 | 9,21 | 8,92 | 8,95 | -1,78% | - |
| 01.07.2026 | 9,14 | 9,14 | 8,95 | 9,11 | -0,12% | - |
| 30.06.2026 | 9,24 | 9,37 | 9,06 | 9,12 | -1,62% | - |
| 29.06.2026 | 9,32 | 9,38 | 9,22 | 9,27 | -0,26% | - |
| 26.06.2026 | 9,43 | 9,43 | 9,10 | 9,29 | -1,47% | - |
| 25.06.2026 | 9,30 | 9,46 | 9,20 | 9,43 | 2,13% | - |
| 24.06.2026 | 9,76 | 9,76 | 9,24 | 9,24 | -5,33% | - |
| 23.06.2026 | 9,67 | 9,77 | 9,50 | 9,76 | 1,61% | - |
| 22.06.2026 | 9,64 | 9,71 | 9,47 | 9,60 | -0,11% | - |
| 19.06.2026 | 9,54 | 9,64 | 9,44 | 9,61 | 0,95% | - |
| 18.06.2026 | 9,82 | 9,85 | 9,28 | 9,52 | -2,69% | - |
| 17.06.2026 | 9,88 | 9,98 | 9,69 | 9,78 | -0,59% | 33,00 |
| 16.06.2026 | 10,03 | 10,03 | 9,57 | 9,84 | -1,45% | 11,00 |
| 15.06.2026 | 10,15 | 10,15 | 9,53 | 9,99 | -1,28% | - |
| 12.06.2026 | 10,35 | 10,38 | 10,07 | 10,12 | -2,21% | - |
| 11.06.2026 | 10,39 | 10,55 | 10,18 | 10,35 | -0,67% | - |
| 10.06.2026 | 10,26 | 10,46 | 10,20 | 10,42 | 2,24% | 722,00 |
| 09.06.2026 | 10,63 | 10,63 | 10,10 | 10,19 | -3,23% | 14,00 |
| 08.06.2026 | 10,67 | 10,71 | 10,32 | 10,53 | 1,27% | 6,00 |
| 05.06.2026 | 10,70 | 10,70 | 10,38 | 10,40 | -2,94% | 90,00 |
| 04.06.2026 | 10,45 | 10,76 | 10,12 | 10,71 | 2,71% | - |
| 03.06.2026 | 10,32 | 10,50 | 10,28 | 10,43 | 1,68% | 10,00 |
| 02.06.2026 | 10,06 | 10,26 | 9,90 | 10,26 | 2,08% | 75,00 |
| 01.06.2026 | 10,02 | 10,22 | 9,82 | 10,05 | 2,53% | 400,00 |
| 29.05.2026 | 10,03 | 10,03 | 9,78 | 9,80 | -2,31% | 6,00 |
| 28.05.2026 | 9,94 | 10,16 | 9,91 | 10,03 | 1,09% | 6,00 |
| 27.05.2026 | 10,18 | 10,18 | 9,74 | 9,92 | -2,16% | - |
| 26.05.2026 | 10,27 | 10,42 | 10,14 | 10,14 | -0,19% | - |
| 25.05.2026 | 10,52 | 10,52 | 9,95 | 10,16 | -3,33% | - |
| 22.05.2026 | 10,54 | 10,77 | 10,46 | 10,51 | 0,43% | - |
| 21.05.2026 | 10,61 | 10,81 | 10,25 | 10,47 | -1,31% | 18,00 |
| 20.05.2026 | 10,81 | 10,89 | 10,54 | 10,61 | -1,85% | 722,00 |
| 19.05.2026 | 10,51 | 10,82 | 10,39 | 10,81 | 2,97% | 25,00 |
| 18.05.2026 | 10,52 | 10,67 | 10,16 | 10,49 | 0,15% | 144,00 |
| 15.05.2026 | 10,16 | 10,48 | 10,15 | 10,48 | 3,47% | 190,00 |
| 14.05.2026 | 10,05 | 10,23 | 9,94 | 10,13 | 1,23% | 71,00 |
| 13.05.2026 | 10,07 | 10,13 | 9,91 | 10,00 | -0,56% | 1,00 |
| 12.05.2026 | 9,98 | 10,16 | 9,98 | 10,06 | 0,86% | 279,00 |
| 11.05.2026 | 9,75 | 10,14 | 9,74 | 9,97 | 2,34% | 1,00 |
| 08.05.2026 | 9,86 | 9,86 | 9,70 | 9,75 | -0,43% | - |
| 07.05.2026 | 9,86 | 9,88 | 9,30 | 9,79 | -0,31% | 1.160,00 |
| 06.05.2026 | 10,32 | 10,32 | 9,44 | 9,82 | -4,69% | - |
| 05.05.2026 | 10,17 | 10,34 | 9,90 | 10,30 | 1,33% | - |
| 04.05.2026 | 9,99 | 10,34 | 9,80 | 10,17 | 1,65% | - |
| 30.04.2026 | 10,07 | 10,22 | 9,56 | 10,00 | 0,86% | - |
| 29.04.2026 | 9,78 | 10,07 | 9,76 | 9,92 | 1,34% | 22,00 |
| 28.04.2026 | 9,60 | 9,85 | 9,36 | 9,78 | 1,55% | 2.395,00 |
| 27.04.2026 | 9,25 | 9,64 | 9,24 | 9,63 | 4,03% | - |
| 24.04.2026 | 9,42 | 9,42 | 9,20 | 9,26 | -0,23% | - |
| 23.04.2026 | 9,23 | 9,32 | 9,12 | 9,28 | 1,06% | - |
| 22.04.2026 | 9,00 | 9,20 | 8,68 | 9,19 | 2,70% | - |
| 21.04.2026 | 8,79 | 8,99 | 8,69 | 8,94 | 1,53% | - |
| 20.04.2026 | 8,64 | 9,04 | 8,64 | 8,81 | 1,98% | - |
| 17.04.2026 | 9,01 | 9,18 | 8,41 | 8,64 | -4,02% | - |
| 16.04.2026 | 8,92 | 9,21 | 8,92 | 9,00 | 0,94% | - |
| 15.04.2026 | 8,81 | 8,92 | 8,70 | 8,92 | 0,79% | - |
| 14.04.2026 | 9,11 | 9,11 | 8,69 | 8,85 | -2,72% | - |
| 13.04.2026 | 8,95 | 9,61 | 8,95 | 9,09 | 1,19% | 1,00 |
| 10.04.2026 | 8,92 | 9,02 | 8,63 | 8,99 | 1,25% | - |
| 09.04.2026 | 9,05 | 9,34 | 8,80 | 8,88 | -0,11% | - |
| 08.04.2026 | 9,51 | 9,51 | 8,64 | 8,89 | -6,68% | 110,00 |
| 07.04.2026 | 9,38 | 9,65 | 9,20 | 9,52 | 1,25% | 16,00 |
| 02.04.2026 | 9,08 | 9,63 | 9,08 | 9,40 | 3,82% | 200,00 |
| 01.04.2026 | 9,78 | 9,83 | 9,01 | 9,06 | -4,91% | 2.296,00 |
| 31.03.2026 | 9,69 | 10,12 | 9,52 | 9,53 | -3,35% | 500,00 |