2,220€
35,37%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,80 | 3,84 | 1,76 | 2,41 | 46,95% | - |
| 15.10.2025 | 1,66 | 1,66 | 1,64 | 1,64 | -2,38% | - |
| 14.10.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -0,59% | - |
| 13.10.2025 | 1,72 | 1,72 | 1,69 | 1,69 | -7,65% | - |
| 10.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | - |
| 09.10.2025 | 1,79 | 1,79 | 1,76 | 1,76 | -4,35% | - |
| 08.10.2025 | 1,87 | 1,87 | 1,84 | 1,84 | 3,37% | - |
| 07.10.2025 | 1,80 | 1,80 | 1,78 | 1,78 | 9,88% | - |
| 06.10.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,62% | - |
| 03.10.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 2,55% | - |
| 02.10.2025 | 1,59 | 1,59 | 1,57 | 1,57 | 0,64% | - |
| 01.10.2025 | 1,57 | 1,57 | 1,56 | 1,56 | -1,27% | - |
| 30.09.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -2,47% | - |
| 29.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 26.09.2025 | 1,58 | 1,59 | 1,57 | 1,57 | -0,63% | - |
| 25.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -1,86% | - |
| 24.09.2025 | 1,60 | 1,61 | 1,59 | 1,61 | 3,21% | - |
| 23.09.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -0,64% | - |
| 22.09.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,26% | - |
| 19.09.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -0,62% | - |
| 18.09.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 0,63% | - |
| 17.09.2025 | 1,61 | 1,61 | 1,59 | 1,59 | 6,71% | - |
| 16.09.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -8,59% | - |
| 15.09.2025 | 1,66 | 1,66 | 1,63 | 1,63 | 1,87% | - |
| 12.09.2025 | 1,67 | 1,67 | 1,60 | 1,60 | 5,26% | - |
| 10.09.2025 | 1,50 | 1,52 | 1,50 | 1,52 | -0,33% | - |
| 09.09.2025 | 1,52 | 1,53 | 1,49 | 1,53 | 1,67% | - |
| 05.09.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 0,00% | - |
| 04.09.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -1,32% | - |
| 03.09.2025 | 1,53 | 1,53 | 1,52 | 1,52 | 2,70% | - |
| 02.09.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,99% | - |
| 01.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 3,42% | - |
| 29.08.2025 | 1,48 | 1,48 | 1,46 | 1,46 | -2,67% | - |
| 28.08.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -0,66% | - |
| 27.08.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 7,09% | - |
| 26.08.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -1,40% | - |
| 25.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 3,62% | - |
| 22.08.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 1,47% | - |
| 21.08.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -0,73% | - |
| 20.08.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 3,01% | - |
| 19.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | 0,76% | - |
| 18.08.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | - |
| 15.08.2025 | 1,37 | 1,37 | 1,33 | 1,33 | -5,67% | - |
| 14.08.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 13.08.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 12.08.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -3,42% | - |
| 11.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | 2,10% | - |
| 08.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -4,67% | - |
| 07.08.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 3,45% | - |
| 06.08.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -4,61% | - |
| 05.08.2025 | 1,49 | 1,52 | 1,49 | 1,52 | 4,11% | - |
| 04.08.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,69% | - |
| 01.08.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -4,61% | - |
| 31.07.2025 | 1,53 | 1,54 | 1,52 | 1,52 | 3,40% | - |
| 30.07.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -2,65% | - |
| 29.07.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -6,79% | - |
| 28.07.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -1,22% | - |
| 25.07.2025 | 1,62 | 1,64 | 1,61 | 1,64 | 0,00% | - |
| 24.07.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 5,13% | - |
| 23.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 22.07.2025 | 1,55 | 1,55 | 1,53 | 1,53 | 2,00% | - |
| 21.07.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -3,23% | - |
| 18.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,91% | - |
| 17.07.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 0,62% | - |
| 16.07.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | - |
| 15.07.2025 | 1,71 | 1,71 | 1,69 | 1,69 | 6,96% | - |
| 14.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 11.07.2025 | 1,63 | 1,63 | 1,62 | 1,62 | -1,82% | - |
| 10.07.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,61% | - |
| 09.07.2025 | 1,65 | 1,65 | 1,64 | 1,64 | 0,61% | - |
| 08.07.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -1,81% | - |
| 07.07.2025 | 1,65 | 1,66 | 1,65 | 1,66 | 1,22% | - |
| 04.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 5,81% | - |
| 03.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 02.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 01.07.2025 | 1,54 | 1,54 | 1,53 | 1,53 | -4,38% | - |
| 30.06.2025 | 1,61 | 1,61 | 1,60 | 1,60 | 1,91% | - |
| 27.06.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 2,61% | - |
| 26.06.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -3,16% | - |
| 25.06.2025 | 1,58 | 1,59 | 1,58 | 1,58 | -3,07% | - |
| 24.06.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -6,86% | - |
| 23.06.2025 | 1,76 | 1,77 | 1,75 | 1,75 | 2,34% | - |
| 20.06.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -0,58% | - |
| 19.06.2025 | 1,73 | 1,73 | 1,72 | 1,72 | 2,38% | - |
| 18.06.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -2,89% | - |
| 17.06.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 5,49% | - |
| 16.06.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,20% | - |
| 13.06.2025 | 1,70 | 1,70 | 1,66 | 1,66 | 0,61% | - |
| 12.06.2025 | 1,68 | 1,69 | 1,65 | 1,65 | -0,60% | - |
| 11.06.2025 | 1,69 | 1,69 | 1,66 | 1,66 | 1,22% | - |
| 10.06.2025 | 1,67 | 1,67 | 1,64 | 1,64 | 3,80% | - |
| 09.06.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 9,72% | - |
| 06.06.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 0,00% | - |
| 05.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 04.06.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -2,04% | - |
| 03.06.2025 | 1,47 | 1,48 | 1,47 | 1,47 | 3,52% | - |
| 02.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -7,19% | - |
| 30.05.2025 | 1,54 | 1,55 | 1,53 | 1,53 | 3,38% | - |
| 29.05.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -3,90% | - |
| 28.05.2025 | 1,55 | 1,55 | 1,54 | 1,54 | 1,32% | - |