9,030$
0,44%
Echtzeit-Aktienkurs Whitehorse Finance Inc.
Bid:
Ask:
Aktienkurse zur Whitehorse Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 8,95 | 9,11 | 8,92 | 9,01 | 0,22% | 46.770,00 |
| 05.06.2025 | 9,05 | 9,13 | 8,97 | 8,99 | -0,66% | 49.609,00 |
| 04.06.2025 | 9,09 | 9,15 | 9,00 | 9,05 | -0,33% | 39.865,00 |
| 03.06.2025 | 8,98 | 9,12 | 8,98 | 9,08 | 1,11% | 50.249,00 |
| 02.06.2025 | 9,00 | 9,10 | 8,92 | 8,98 | -0,11% | 81.857,00 |
| 30.05.2025 | 8,93 | 9,07 | 8,90 | 8,99 | 0,00% | 150.660,00 |
| 29.05.2025 | 8,99 | 9,06 | 8,80 | 8,99 | 0,45% | 73.680,00 |
| 28.05.2025 | 9,12 | 9,15 | 8,93 | 8,95 | -1,86% | 81.637,00 |
| 27.05.2025 | 9,08 | 9,15 | 8,92 | 9,12 | 1,22% | 72.493,00 |
| 23.05.2025 | 8,89 | 9,09 | 8,89 | 9,01 | 1,35% | 37.804,00 |
| 22.05.2025 | 8,97 | 9,07 | 8,86 | 8,89 | -0,89% | 76.078,00 |
| 21.05.2025 | 9,20 | 9,30 | 8,95 | 8,97 | -2,71% | 57.516,00 |
| 20.05.2025 | 9,15 | 9,26 | 9,15 | 9,22 | 0,44% | 50.834,00 |
| 19.05.2025 | 9,16 | 9,25 | 9,13 | 9,18 | 0,22% | 67.949,00 |
| 16.05.2025 | 9,00 | 9,17 | 8,98 | 9,16 | 1,95% | 62.633,00 |
| 15.05.2025 | 9,07 | 9,10 | 8,89 | 8,99 | -1,48% | 95.208,00 |
| 14.05.2025 | 9,20 | 9,29 | 9,03 | 9,12 | -1,72% | 61.063,00 |
| 13.05.2025 | 9,20 | 9,40 | 9,05 | 9,28 | -0,54% | 109.023,00 |
| 12.05.2025 | 9,42 | 9,45 | 9,31 | 9,33 | 0,76% | 39.081,00 |
| 09.05.2025 | 9,31 | 9,45 | 9,26 | 9,26 | -0,54% | 42.533,00 |
| 08.05.2025 | 9,36 | 9,48 | 9,31 | 9,31 | 0,43% | 31.421,00 |
| 07.05.2025 | 9,50 | 9,51 | 9,27 | 9,27 | -1,70% | 47.447,00 |
| 06.05.2025 | 9,41 | 9,53 | 9,40 | 9,43 | -0,42% | 36.788,00 |
| 05.05.2025 | 9,60 | 9,66 | 9,47 | 9,47 | -1,25% | 109.506,00 |
| 02.05.2025 | 9,55 | 9,68 | 9,55 | 9,59 | 0,42% | 54.636,00 |
| 01.05.2025 | 9,62 | 9,67 | 9,51 | 9,55 | -0,10% | 52.444,00 |
| 30.04.2025 | 9,79 | 9,79 | 9,48 | 9,56 | -2,35% | 60.894,00 |
| 29.04.2025 | 9,76 | 9,80 | 9,72 | 9,79 | -0,51% | 30.410,00 |
| 28.04.2025 | 9,82 | 9,92 | 9,74 | 9,84 | 0,41% | 48.660,00 |
| 25.04.2025 | 9,76 | 9,83 | 9,73 | 9,80 | 0,10% | 27.137,00 |
| 24.04.2025 | 9,81 | 9,87 | 9,75 | 9,79 | -0,31% | 33.037,00 |
| 23.04.2025 | 9,87 | 9,94 | 9,73 | 9,82 | 0,41% | 37.450,00 |
| 22.04.2025 | 9,82 | 9,95 | 9,75 | 9,78 | -0,10% | 78.494,00 |
| 21.04.2025 | 9,74 | 9,81 | 9,52 | 9,79 | 0,62% | 123.881,00 |
| 17.04.2025 | 9,45 | 9,80 | 9,45 | 9,73 | 2,75% | 92.698,00 |
| 16.04.2025 | 9,33 | 9,59 | 9,30 | 9,47 | 1,39% | 134.072,00 |
| 15.04.2025 | 9,19 | 9,37 | 9,17 | 9,34 | 1,30% | 104.971,00 |
| 14.04.2025 | 9,08 | 9,29 | 9,00 | 9,22 | 2,22% | 84.327,00 |
| 11.04.2025 | 8,86 | 9,06 | 8,74 | 9,02 | 1,06% | 78.912,00 |
| 10.04.2025 | 9,13 | 9,14 | 8,74 | 8,93 | -2,19% | 97.166,00 |
| 09.04.2025 | 8,60 | 9,14 | 8,44 | 9,13 | 5,49% | 153.576,00 |
| 08.04.2025 | 8,96 | 9,20 | 8,60 | 8,65 | -1,70% | 201.259,00 |
| 07.04.2025 | 8,79 | 9,09 | 8,58 | 8,80 | -2,22% | 290.404,00 |
| 04.04.2025 | 9,28 | 9,30 | 8,96 | 9,00 | -3,79% | 336.508,00 |
| 03.04.2025 | 9,23 | 9,38 | 9,11 | 9,36 | -0,16% | 142.254,00 |
| 02.04.2025 | 9,52 | 9,59 | 9,32 | 9,37 | -2,19% | 136.714,00 |
| 01.04.2025 | 9,60 | 9,71 | 9,56 | 9,58 | -0,73% | 77.358,00 |
| 31.03.2025 | 9,54 | 9,65 | 9,46 | 9,65 | 1,15% | 125.162,00 |
| 28.03.2025 | 9,59 | 9,60 | 9,49 | 9,54 | -0,10% | 71.672,00 |
| 27.03.2025 | 9,52 | 9,64 | 9,52 | 9,55 | -0,21% | 48.437,00 |
| 26.03.2025 | 9,54 | 9,61 | 9,51 | 9,57 | 0,31% | 69.706,00 |
| 25.03.2025 | 9,45 | 9,58 | 9,45 | 9,54 | 0,42% | 78.440,00 |
| 24.03.2025 | 9,56 | 9,62 | 9,45 | 9,50 | -1,04% | 128.384,00 |
| 21.03.2025 | 9,84 | 9,95 | 9,57 | 9,60 | -6,34% | 155.496,00 |
| 20.03.2025 | 10,31 | 10,48 | 10,22 | 10,25 | -0,87% | 138.523,00 |
| 19.03.2025 | 10,23 | 10,37 | 10,23 | 10,34 | 1,37% | 79.309,00 |
| 18.03.2025 | 10,21 | 10,21 | 10,09 | 10,20 | 0,39% | 52.050,00 |
| 17.03.2025 | 9,96 | 10,20 | 9,96 | 10,16 | 2,52% | 94.732,00 |
| 14.03.2025 | 9,83 | 10,00 | 9,80 | 9,91 | 1,85% | 69.122,00 |
| 13.03.2025 | 9,94 | 9,94 | 9,73 | 9,73 | -2,01% | 79.717,00 |
| 12.03.2025 | 9,90 | 9,99 | 9,83 | 9,93 | 0,61% | 61.195,00 |
| 11.03.2025 | 10,03 | 10,08 | 9,71 | 9,87 | -1,20% | 105.960,00 |
| 10.03.2025 | 10,00 | 10,38 | 9,80 | 9,99 | -0,45% | 198.080,00 |
| 07.03.2025 | 10,20 | 10,54 | 9,90 | 10,04 | -4,61% | 195.554,00 |
| 06.03.2025 | 10,75 | 10,76 | 10,40 | 10,52 | -2,50% | 99.041,00 |
| 05.03.2025 | 10,88 | 10,92 | 10,75 | 10,79 | -0,92% | 81.373,00 |
| 04.03.2025 | 11,01 | 11,01 | 10,88 | 10,89 | -1,09% | 62.205,00 |
| 03.03.2025 | 11,31 | 11,31 | 10,95 | 11,01 | -2,48% | 93.488,00 |
| 28.02.2025 | 11,10 | 11,29 | 10,99 | 11,29 | 2,26% | 216.629,00 |
| 27.02.2025 | 11,05 | 11,10 | 10,99 | 11,04 | 0,18% | 31.952,00 |
| 26.02.2025 | 11,07 | 11,12 | 10,98 | 11,02 | -0,18% | 44.913,00 |
| 25.02.2025 | 11,08 | 11,15 | 10,90 | 11,04 | 0,73% | 111.261,00 |
| 24.02.2025 | 10,95 | 10,99 | 10,90 | 10,96 | -0,27% | 48.948,00 |
| 21.02.2025 | 10,86 | 11,03 | 10,78 | 10,99 | 1,29% | 70.749,00 |
| 20.02.2025 | 10,80 | 10,90 | 10,75 | 10,85 | 0,56% | 52.588,00 |
| 19.02.2025 | 10,81 | 10,87 | 10,75 | 10,79 | -0,37% | 43.656,00 |
| 18.02.2025 | 10,62 | 10,89 | 10,60 | 10,83 | 1,31% | 59.673,00 |
| 14.02.2025 | 10,68 | 10,72 | 10,57 | 10,69 | 0,09% | 65.506,00 |
| 13.02.2025 | 10,52 | 10,72 | 10,52 | 10,68 | 1,33% | 45.004,00 |
| 12.02.2025 | 10,57 | 10,63 | 10,52 | 10,54 | -0,75% | 40.095,00 |
| 11.02.2025 | 10,49 | 10,64 | 10,45 | 10,62 | 1,34% | 57.440,00 |
| 10.02.2025 | 10,44 | 10,52 | 10,39 | 10,48 | -0,10% | 32.298,00 |
| 07.02.2025 | 10,46 | 10,53 | 10,38 | 10,49 | 0,67% | 30.796,00 |
| 06.02.2025 | 10,37 | 10,48 | 10,32 | 10,42 | 0,68% | 58.515,00 |
| 05.02.2025 | 10,31 | 10,37 | 10,17 | 10,35 | -0,10% | 95.838,00 |
| 04.02.2025 | 10,50 | 10,56 | 10,30 | 10,36 | -1,71% | 72.704,00 |
| 03.02.2025 | 10,49 | 10,64 | 10,49 | 10,54 | -0,19% | 51.517,00 |
| 31.01.2025 | 10,55 | 10,62 | 10,51 | 10,56 | 0,38% | 63.844,00 |
| 30.01.2025 | 10,56 | 10,56 | 10,40 | 10,52 | -0,09% | 78.893,00 |
| 29.01.2025 | 10,40 | 10,56 | 10,40 | 10,53 | 1,25% | 151.410,00 |
| 28.01.2025 | 10,31 | 10,40 | 10,23 | 10,40 | 1,07% | 58.895,00 |
| 27.01.2025 | 10,09 | 10,33 | 10,09 | 10,29 | 1,58% | 90.024,00 |
| 24.01.2025 | 10,02 | 10,17 | 10,02 | 10,13 | 0,70% | 62.854,00 |
| 23.01.2025 | 10,00 | 10,09 | 9,95 | 10,06 | 0,20% | 52.541,00 |
| 22.01.2025 | 10,00 | 10,05 | 9,86 | 10,04 | 0,00% | 50.104,00 |
| 21.01.2025 | 10,00 | 10,08 | 9,96 | 10,04 | 0,50% | 75.159,00 |
| 17.01.2025 | 9,90 | 9,99 | 9,83 | 9,99 | 1,22% | 66.149,00 |
| 16.01.2025 | 9,80 | 9,92 | 9,74 | 9,87 | 0,71% | 50.986,00 |
| 15.01.2025 | 9,80 | 9,96 | 9,79 | 9,80 | -0,20% | 37.035,00 |
| 14.01.2025 | 9,71 | 9,82 | 9,71 | 9,82 | 1,24% | 31.050,00 |