8,567$
0,20%
Echtzeit-Aktienkurs Whitehorse Finance Inc.
Bid:
Ask:
Aktienkurse zur Whitehorse Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 8,51 | 8,61 | 8,46 | 8,56 | 0,12% | 108.115,00 |
| 29.08.2025 | 8,51 | 8,57 | 8,51 | 8,55 | 0,12% | 58.940,00 |
| 28.08.2025 | 8,53 | 8,57 | 8,50 | 8,54 | 0,00% | 38.193,00 |
| 27.08.2025 | 8,52 | 8,58 | 8,52 | 8,54 | 0,12% | 52.189,00 |
| 26.08.2025 | 8,53 | 8,55 | 8,52 | 8,53 | 0,12% | 27.242,00 |
| 25.08.2025 | 8,50 | 8,55 | 8,50 | 8,52 | -0,12% | 52.950,00 |
| 22.08.2025 | 8,51 | 8,55 | 8,48 | 8,53 | 0,24% | 86.591,00 |
| 21.08.2025 | 8,47 | 8,52 | 8,43 | 8,51 | 0,47% | 49.461,00 |
| 20.08.2025 | 8,47 | 8,53 | 8,44 | 8,47 | 0,12% | 28.561,00 |
| 19.08.2025 | 8,46 | 8,53 | 8,45 | 8,46 | 0,48% | 34.556,00 |
| 18.08.2025 | 8,47 | 8,53 | 8,40 | 8,42 | -0,71% | 45.357,00 |
| 15.08.2025 | 8,47 | 8,50 | 8,40 | 8,48 | 0,36% | 44.946,00 |
| 14.08.2025 | 8,47 | 8,48 | 8,36 | 8,45 | -0,24% | 67.223,00 |
| 13.08.2025 | 8,50 | 8,54 | 8,40 | 8,47 | -0,47% | 100.412,00 |
| 12.08.2025 | 8,50 | 8,56 | 8,45 | 8,51 | 0,35% | 59.618,00 |
| 11.08.2025 | 8,50 | 8,57 | 8,46 | 8,48 | 0,12% | 69.539,00 |
| 08.08.2025 | 8,55 | 8,55 | 8,45 | 8,47 | -0,59% | 95.356,00 |
| 07.08.2025 | 8,62 | 8,82 | 8,51 | 8,52 | -2,96% | 155.338,00 |
| 06.08.2025 | 8,83 | 8,90 | 8,76 | 8,78 | -0,23% | 43.852,00 |
| 05.08.2025 | 8,66 | 8,85 | 8,66 | 8,80 | 1,38% | 90.897,00 |
| 04.08.2025 | 8,74 | 8,74 | 8,64 | 8,68 | -0,23% | 75.301,00 |
| 01.08.2025 | 8,71 | 8,74 | 8,60 | 8,70 | -0,13% | 63.603,00 |
| 31.07.2025 | 8,70 | 8,75 | 8,68 | 8,71 | 0,13% | 54.778,00 |
| 30.07.2025 | 8,80 | 8,86 | 8,70 | 8,70 | -1,47% | 108.562,00 |
| 29.07.2025 | 8,91 | 8,98 | 8,80 | 8,83 | -0,45% | 67.024,00 |
| 28.07.2025 | 9,06 | 9,06 | 8,85 | 8,87 | -1,66% | 64.575,00 |
| 25.07.2025 | 8,94 | 9,03 | 8,90 | 9,02 | 1,23% | 38.903,00 |
| 24.07.2025 | 8,97 | 9,05 | 8,89 | 8,91 | -1,33% | 119.858,00 |
| 23.07.2025 | 8,95 | 9,03 | 8,95 | 9,03 | 0,89% | 47.641,00 |
| 22.07.2025 | 8,82 | 8,98 | 8,80 | 8,95 | 1,47% | 76.009,00 |
| 21.07.2025 | 8,86 | 8,91 | 8,82 | 8,82 | -0,56% | 50.879,00 |
| 18.07.2025 | 8,90 | 8,91 | 8,85 | 8,87 | -0,67% | 47.753,00 |
| 17.07.2025 | 8,89 | 8,95 | 8,89 | 8,93 | 0,11% | 38.103,00 |
| 16.07.2025 | 8,93 | 8,94 | 8,83 | 8,92 | 0,22% | 43.971,00 |
| 15.07.2025 | 8,91 | 8,95 | 8,85 | 8,90 | -0,11% | 59.476,00 |
| 14.07.2025 | 8,89 | 8,97 | 8,85 | 8,91 | -0,11% | 74.788,00 |
| 11.07.2025 | 9,00 | 9,02 | 8,87 | 8,92 | -1,44% | 53.250,00 |
| 10.07.2025 | 8,88 | 9,08 | 8,88 | 9,05 | 2,26% | 45.320,00 |
| 09.07.2025 | 9,18 | 9,24 | 8,85 | 8,85 | -3,49% | 145.986,00 |
| 08.07.2025 | 9,04 | 9,28 | 9,03 | 9,17 | 1,44% | 103.530,00 |
| 07.07.2025 | 9,10 | 9,17 | 9,00 | 9,04 | -0,99% | 71.100,00 |
| 03.07.2025 | 9,08 | 9,15 | 8,97 | 9,13 | 1,14% | 147.573,00 |
| 02.07.2025 | 8,82 | 9,03 | 8,79 | 9,03 | 2,81% | 120.321,00 |
| 01.07.2025 | 8,74 | 8,84 | 8,72 | 8,78 | 0,69% | 54.962,00 |
| 30.06.2025 | 8,72 | 8,78 | 8,70 | 8,72 | -0,23% | 107.434,00 |
| 27.06.2025 | 8,73 | 8,78 | 8,67 | 8,74 | 0,58% | 160.277,00 |
| 26.06.2025 | 8,66 | 8,71 | 8,66 | 8,69 | 0,23% | 88.733,00 |
| 25.06.2025 | 8,73 | 8,73 | 8,62 | 8,67 | -0,80% | 84.779,00 |
| 24.06.2025 | 8,77 | 8,88 | 8,70 | 8,74 | 0,58% | 98.189,00 |
| 23.06.2025 | 8,65 | 8,79 | 8,63 | 8,69 | 0,00% | 149.658,00 |
| 20.06.2025 | 8,80 | 8,90 | 8,63 | 8,69 | -1,59% | 130.249,00 |
| 18.06.2025 | 9,04 | 9,09 | 8,81 | 8,83 | -7,15% | 303.543,00 |
| 17.06.2025 | 9,50 | 9,66 | 9,44 | 9,51 | 0,74% | 264.303,00 |
| 16.06.2025 | 9,27 | 9,45 | 9,25 | 9,44 | 2,16% | 164.827,00 |
| 13.06.2025 | 9,30 | 9,32 | 9,18 | 9,24 | -0,86% | 89.498,00 |
| 12.06.2025 | 9,25 | 9,36 | 9,23 | 9,32 | 1,08% | 68.040,00 |
| 11.06.2025 | 9,17 | 9,29 | 9,16 | 9,22 | 0,66% | 70.733,00 |
| 10.06.2025 | 9,19 | 9,21 | 9,12 | 9,16 | 0,22% | 44.168,00 |
| 09.06.2025 | 9,05 | 9,16 | 9,05 | 9,14 | 1,44% | 42.187,00 |
| 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 |