2,699$
28,65%
Echtzeit-Aktienkurs Whitehawk Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Whitehawk Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,48 | 3,69 | 2,47 | 2,53 | 20,37% | - |
| 15.10.2025 | 1,98 | 2,10 | 1,98 | 2,10 | 6,53% | - |
| 14.10.2025 | 2,07 | 2,11 | 1,89 | 1,97 | -4,15% | - |
| 13.10.2025 | 2,05 | 2,09 | 2,01 | 2,05 | -4,46% | - |
| 10.10.2025 | 2,20 | 2,20 | 2,09 | 2,15 | -1,89% | - |
| 09.10.2025 | 2,14 | 2,21 | 2,14 | 2,19 | 3,37% | - |
| 08.10.2025 | 2,26 | 2,26 | 2,07 | 2,12 | -3,44% | - |
| 07.10.2025 | 2,14 | 2,27 | 2,12 | 2,20 | 3,05% | - |
| 06.10.2025 | 1,98 | 2,15 | 1,98 | 2,13 | 8,53% | - |
| 02.10.2025 | 1,93 | 1,97 | 1,89 | 1,96 | 2,67% | - |
| 01.10.2025 | 1,87 | 1,95 | 1,86 | 1,91 | 1,39% | - |
| 30.09.2025 | 1,91 | 1,93 | 1,85 | 1,89 | -1,14% | - |
| 29.09.2025 | 1,97 | 1,97 | 1,90 | 1,91 | 0,71% | - |
| 25.09.2025 | 1,95 | 1,95 | 1,89 | 1,89 | -0,31% | - |
| 24.09.2025 | 1,95 | 1,95 | 1,90 | 1,90 | 0,15% | - |
| 23.09.2025 | 1,91 | 1,93 | 1,89 | 1,90 | -0,88% | - |
| 22.09.2025 | 1,94 | 1,97 | 1,90 | 1,91 | -3,13% | - |
| 18.09.2025 | 1,95 | 2,00 | 1,95 | 1,98 | 1,02% | - |
| 17.09.2025 | 1,93 | 1,97 | 1,92 | 1,96 | -0,10% | - |
| 16.09.2025 | 1,84 | 2,00 | 1,81 | 1,96 | 4,30% | - |
| 15.09.2025 | 1,97 | 1,97 | 1,83 | 1,88 | -6,92% | - |
| 11.09.2025 | 1,81 | 2,02 | 1,80 | 2,02 | 12,28% | - |
| 10.09.2025 | 1,85 | 1,86 | 1,79 | 1,80 | -0,28% | - |
| 09.09.2025 | 1,81 | 1,87 | 1,80 | 1,80 | -0,05% | - |
| 08.09.2025 | 1,83 | 1,83 | 1,79 | 1,80 | -1,26% | - |
| 05.09.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,50% | - |
| 04.09.2025 | 1,75 | 1,82 | 1,75 | 1,82 | -0,25% | - |
| 03.09.2025 | 1,93 | 1,93 | 1,81 | 1,82 | -0,28% | - |
| 02.09.2025 | 1,78 | 1,83 | 1,77 | 1,83 | 1,44% | - |
| 29.08.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,30% | - |
| 28.08.2025 | 1,85 | 1,85 | 1,79 | 1,80 | -1,85% | - |
| 27.08.2025 | 1,81 | 1,85 | 1,81 | 1,83 | 1,12% | - |
| 26.08.2025 | 1,71 | 1,83 | 1,71 | 1,81 | 6,01% | - |
| 25.08.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -1,34% | - |
| 22.08.2025 | 1,64 | 1,76 | 1,64 | 1,73 | 5,35% | - |
| 21.08.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,70% | - |
| 20.08.2025 | 1,63 | 1,67 | 1,63 | 1,65 | 0,44% | - |
| 19.08.2025 | 1,70 | 1,70 | 1,58 | 1,65 | 1,64% | - |
| 18.08.2025 | 1,62 | 1,65 | 1,60 | 1,62 | 0,87% | - |
| 15.08.2025 | 1,62 | 1,66 | 1,61 | 1,61 | -1,17% | - |
| 14.08.2025 | 1,73 | 1,73 | 1,62 | 1,62 | -5,52% | - |
| 13.08.2025 | 1,70 | 1,78 | 1,70 | 1,72 | -0,61% | - |
| 12.08.2025 | 1,69 | 1,76 | 1,69 | 1,73 | 1,92% | - |
| 11.08.2025 | 1,77 | 1,77 | 1,69 | 1,70 | -1,20% | - |
| 08.08.2025 | 1,73 | 1,76 | 1,67 | 1,72 | -1,21% | - |
| 07.08.2025 | 1,75 | 1,76 | 1,74 | 1,74 | -2,70% | - |
| 06.08.2025 | 1,75 | 1,79 | 1,73 | 1,79 | 0,48% | - |
| 05.08.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,49% | - |
| 04.08.2025 | 1,75 | 1,78 | 1,70 | 1,77 | 1,62% | - |
| 01.08.2025 | 1,77 | 1,78 | 1,73 | 1,74 | -1,19% | - |
| 31.07.2025 | 1,78 | 1,82 | 1,75 | 1,76 | -1,34% | - |
| 30.07.2025 | 1,73 | 1,83 | 1,73 | 1,79 | 1,91% | - |
| 29.07.2025 | 1,81 | 1,81 | 1,74 | 1,75 | -3,82% | - |
| 28.07.2025 | 1,96 | 1,96 | 1,82 | 1,82 | -6,23% | - |
| 25.07.2025 | 1,99 | 1,99 | 1,94 | 1,94 | -0,44% | - |
| 24.07.2025 | 2,01 | 2,01 | 1,95 | 1,95 | -2,03% | - |
| 23.07.2025 | 1,97 | 1,99 | 1,92 | 1,99 | 5,76% | - |
| 22.07.2025 | 1,84 | 1,90 | 1,84 | 1,88 | 2,78% | - |
| 21.07.2025 | 1,83 | 1,84 | 1,80 | 1,83 | 1,76% | - |
| 18.07.2025 | 1,91 | 1,92 | 1,80 | 1,80 | -3,31% | - |
| 17.07.2025 | 1,98 | 1,98 | 1,85 | 1,86 | -3,22% | - |
| 16.07.2025 | 2,09 | 2,09 | 1,92 | 1,92 | -0,69% | - |
| 15.07.2025 | 2,04 | 2,04 | 1,94 | 1,94 | -4,49% | - |
| 14.07.2025 | 1,94 | 2,04 | 1,94 | 2,03 | 5,51% | - |
| 11.07.2025 | 2,00 | 2,00 | 1,92 | 1,92 | -2,40% | - |
| 10.07.2025 | 2,01 | 2,03 | 1,97 | 1,97 | -2,16% | - |
| 09.07.2025 | 2,04 | 2,05 | 2,00 | 2,01 | 0,26% | - |
| 08.07.2025 | 1,97 | 2,06 | 1,97 | 2,01 | 2,66% | - |
| 07.07.2025 | 1,97 | 2,00 | 1,92 | 1,96 | -2,00% | - |
| 03.07.2025 | 1,89 | 2,00 | 1,89 | 2,00 | 6,48% | - |
| 02.07.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -0,47% | - |
| 01.07.2025 | 1,91 | 1,98 | 1,88 | 1,88 | -0,80% | - |
| 30.06.2025 | 1,96 | 1,96 | 1,90 | 1,90 | -1,26% | - |
| 27.06.2025 | 1,89 | 1,92 | 1,84 | 1,92 | 1,67% | - |
| 26.06.2025 | 1,85 | 1,93 | 1,84 | 1,89 | 1,36% | - |
| 25.06.2025 | 1,93 | 1,94 | 1,85 | 1,87 | -3,55% | - |
| 24.06.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -2,74% | - |
| 23.06.2025 | 2,07 | 2,15 | 1,96 | 1,99 | -4,31% | - |
| 20.06.2025 | 2,03 | 2,12 | 2,03 | 2,08 | 1,90% | - |
| 18.06.2025 | 1,97 | 2,10 | 1,93 | 2,04 | -0,05% | - |
| 17.06.2025 | 2,05 | 2,07 | 1,97 | 2,04 | -0,59% | - |
| 16.06.2025 | 1,98 | 2,07 | 1,96 | 2,05 | 3,69% | - |
| 13.06.2025 | 2,01 | 2,06 | 1,96 | 1,98 | -2,50% | - |
| 12.06.2025 | 2,00 | 2,09 | 2,00 | 2,03 | 1,37% | - |
| 11.06.2025 | 1,85 | 2,03 | 1,85 | 2,00 | 0,36% | - |
| 10.06.2025 | 1,97 | 2,09 | 1,97 | 2,00 | 2,97% | - |
| 09.06.2025 | 1,80 | 1,99 | 1,80 | 1,94 | 4,80% | - |
| 06.06.2025 | 1,68 | 1,85 | 1,68 | 1,85 | 11,03% | - |
| 05.06.2025 | 1,71 | 1,71 | 1,66 | 1,67 | -2,44% | - |
| 04.06.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -0,25% | - |
| 03.06.2025 | 1,74 | 1,76 | 1,70 | 1,71 | -1,06% | - |
| 02.06.2025 | 1,69 | 1,73 | 1,65 | 1,73 | 1,72% | - |
| 30.05.2025 | 1,79 | 1,79 | 1,70 | 1,70 | -5,55% | - |
| 29.05.2025 | 1,74 | 1,80 | 1,73 | 1,80 | 3,60% | - |
| 28.05.2025 | 1,81 | 1,83 | 1,70 | 1,74 | -3,29% | - |
| 27.05.2025 | 1,80 | 1,85 | 1,76 | 1,80 | 2,33% | - |
| 23.05.2025 | 1,88 | 1,89 | 1,75 | 1,76 | -6,52% | - |
| 22.05.2025 | 1,93 | 1,93 | 1,81 | 1,88 | -3,32% | - |
| 21.05.2025 | 2,03 | 2,06 | 1,91 | 1,94 | -2,71% | - |
| 20.05.2025 | 1,78 | 2,05 | 1,73 | 2,00 | 14,80% | - |