6,370$
-0,31%
Echtzeit-Aktienkurs Whitehorse Finance Inc.
Bid:
Ask:
Aktienkurse zur Whitehorse Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,36 | 6,37 | 6,36 | 6,37 | -0,16% | 5.098,00 |
| 08.07.2026 | 6,40 | 6,58 | 6,35 | 6,38 | -0,62% | 76.158,00 |
| 07.07.2026 | 6,63 | 6,72 | 6,40 | 6,42 | -2,36% | 91.661,00 |
| 06.07.2026 | 6,68 | 6,84 | 6,50 | 6,58 | -1,13% | 140.662,00 |
| 02.07.2026 | 6,75 | 6,85 | 6,64 | 6,65 | -1,73% | 69.117,00 |
| 01.07.2026 | 6,66 | 6,85 | 6,63 | 6,77 | 1,00% | 41.632,00 |
| 30.06.2026 | 6,72 | 6,78 | 6,60 | 6,70 | 0,00% | 28.505,00 |
| 29.06.2026 | 6,59 | 6,71 | 6,53 | 6,70 | 1,67% | 90.399,00 |
| 26.06.2026 | 6,57 | 6,66 | 6,42 | 6,59 | 1,07% | 44.908,00 |
| 25.06.2026 | 6,49 | 6,65 | 6,49 | 6,52 | -0,08% | 52.969,00 |
| 24.06.2026 | 6,62 | 6,66 | 6,47 | 6,53 | -1,44% | 46.007,00 |
| 23.06.2026 | 6,52 | 6,62 | 6,52 | 6,62 | 0,99% | 53.485,00 |
| 22.06.2026 | 6,45 | 6,68 | 6,41 | 6,56 | 1,63% | 64.813,00 |
| 18.06.2026 | 6,40 | 6,54 | 6,40 | 6,45 | -0,15% | 68.471,00 |
| 17.06.2026 | 6,41 | 6,50 | 6,38 | 6,46 | 1,41% | 83.500,00 |
| 16.06.2026 | 6,37 | 6,43 | 6,30 | 6,37 | -0,31% | 80.585,00 |
| 15.06.2026 | 6,70 | 6,74 | 6,36 | 6,39 | -3,77% | 135.772,00 |
| 12.06.2026 | 6,60 | 6,80 | 6,60 | 6,64 | -0,15% | 67.363,00 |
| 11.06.2026 | 6,67 | 6,81 | 6,61 | 6,65 | -0,30% | 47.882,00 |
| 10.06.2026 | 6,78 | 6,78 | 6,61 | 6,67 | 0,68% | 37.432,00 |
| 09.06.2026 | 6,71 | 6,76 | 6,46 | 6,63 | -1,41% | 136.892,00 |
| 08.06.2026 | 6,64 | 6,83 | 6,55 | 6,72 | 0,90% | 75.311,00 |
| 05.06.2026 | 6,81 | 6,84 | 6,61 | 6,66 | -2,06% | 89.197,00 |
| 04.06.2026 | 6,82 | 6,93 | 6,73 | 6,80 | 0,59% | 62.070,00 |
| 03.06.2026 | 6,88 | 6,88 | 6,66 | 6,76 | -1,99% | 60.271,00 |
| 02.06.2026 | 6,84 | 6,90 | 6,75 | 6,90 | -0,91% | 96.043,00 |
| 01.06.2026 | 6,85 | 6,97 | 6,77 | 6,96 | 4,04% | 131.224,00 |
| 29.05.2026 | 6,70 | 6,80 | 6,67 | 6,69 | -0,18% | 106.636,00 |
| 28.05.2026 | 6,76 | 6,92 | 6,70 | 6,70 | -1,51% | 92.562,00 |
| 27.05.2026 | 6,88 | 6,97 | 6,71 | 6,81 | 2,79% | 111.920,00 |
| 26.05.2026 | 6,61 | 6,78 | 6,55 | 6,62 | 0,61% | 104.847,00 |
| 22.05.2026 | 6,53 | 6,63 | 6,36 | 6,58 | -0,45% | 238.764,00 |
| 21.05.2026 | 7,01 | 7,16 | 6,57 | 6,61 | -9,58% | 356.331,00 |
| 20.05.2026 | 7,26 | 7,35 | 7,19 | 7,31 | 0,00% | 162.374,00 |
| 19.05.2026 | 7,36 | 7,50 | 7,29 | 7,31 | -1,22% | 124.340,00 |
| 18.05.2026 | 7,31 | 7,47 | 7,30 | 7,40 | 1,51% | 120.633,00 |
| 15.05.2026 | 7,32 | 7,36 | 7,23 | 7,29 | -0,55% | 53.795,00 |
| 14.05.2026 | 7,31 | 7,35 | 7,25 | 7,33 | 1,24% | 60.178,00 |
| 13.05.2026 | 7,28 | 7,34 | 7,20 | 7,24 | -0,21% | 80.083,00 |
| 12.05.2026 | 7,31 | 7,40 | 7,22 | 7,26 | -1,43% | 90.385,00 |
| 11.05.2026 | 7,62 | 7,67 | 7,33 | 7,36 | -4,17% | 118.299,00 |
| 08.05.2026 | 7,53 | 7,69 | 7,48 | 7,68 | 1,32% | 55.775,00 |
| 07.05.2026 | 7,38 | 7,60 | 7,20 | 7,58 | -0,26% | 99.350,00 |
| 06.05.2026 | 7,59 | 7,63 | 7,47 | 7,60 | 0,66% | 52.926,00 |
| 05.05.2026 | 7,60 | 7,64 | 7,47 | 7,55 | -0,53% | 66.660,00 |
| 04.05.2026 | 7,64 | 7,68 | 7,59 | 7,59 | -0,91% | 37.581,00 |
| 01.05.2026 | 7,60 | 7,68 | 7,60 | 7,66 | 1,06% | 66.738,00 |
| 30.04.2026 | 7,56 | 7,66 | 7,56 | 7,58 | 0,13% | 51.514,00 |
| 29.04.2026 | 7,61 | 7,66 | 7,52 | 7,57 | -1,05% | 43.257,00 |
| 28.04.2026 | 7,61 | 7,67 | 7,55 | 7,65 | 0,79% | 56.221,00 |
| 27.04.2026 | 7,54 | 7,66 | 7,54 | 7,59 | 0,93% | 40.817,00 |
| 24.04.2026 | 7,51 | 7,62 | 7,46 | 7,52 | 0,67% | 45.298,00 |
| 23.04.2026 | 7,48 | 7,59 | 7,46 | 7,47 | -0,53% | 25.123,00 |
| 22.04.2026 | 7,60 | 7,65 | 7,49 | 7,51 | -1,18% | 32.510,00 |
| 21.04.2026 | 7,62 | 7,69 | 7,57 | 7,60 | -0,65% | 36.464,00 |
| 20.04.2026 | 7,52 | 7,69 | 7,52 | 7,65 | 1,06% | 116.153,00 |
| 17.04.2026 | 7,63 | 7,66 | 7,57 | 7,57 | -0,37% | 48.532,00 |
| 16.04.2026 | 7,66 | 7,66 | 7,57 | 7,60 | -0,68% | 57.247,00 |
| 15.04.2026 | 7,63 | 7,67 | 7,60 | 7,65 | 0,66% | 40.614,00 |
| 14.04.2026 | 7,70 | 7,78 | 7,56 | 7,60 | -1,04% | 106.683,00 |
| 13.04.2026 | 7,51 | 7,81 | 7,51 | 7,68 | 1,59% | 174.779,00 |
| 10.04.2026 | 7,59 | 7,64 | 7,54 | 7,56 | -0,72% | 82.692,00 |
| 09.04.2026 | 7,53 | 7,62 | 7,50 | 7,62 | 1,33% | 71.396,00 |
| 08.04.2026 | 7,57 | 7,65 | 7,48 | 7,52 | -0,27% | 106.705,00 |
| 07.04.2026 | 7,55 | 7,60 | 7,44 | 7,54 | -0,59% | 148.733,00 |
| 06.04.2026 | 7,40 | 7,58 | 7,10 | 7,58 | 2,43% | 209.649,00 |
| 02.04.2026 | 7,11 | 7,40 | 7,08 | 7,40 | 3,86% | 110.784,00 |
| 01.04.2026 | 7,40 | 7,42 | 7,10 | 7,13 | -3,95% | 187.377,00 |
| 31.03.2026 | 7,30 | 7,45 | 7,25 | 7,42 | 1,34% | 140.142,00 |
| 30.03.2026 | 7,13 | 7,37 | 7,13 | 7,32 | 2,52% | 116.429,00 |
| 27.03.2026 | 7,25 | 7,32 | 7,13 | 7,14 | -1,65% | 58.541,00 |
| 26.03.2026 | 7,24 | 7,39 | 7,24 | 7,26 | -0,82% | 78.763,00 |
| 25.03.2026 | 7,12 | 7,34 | 7,07 | 7,32 | 3,83% | 151.853,00 |
| 24.03.2026 | 7,06 | 7,13 | 7,04 | 7,05 | -0,07% | 49.744,00 |
| 23.03.2026 | 7,16 | 7,19 | 6,82 | 7,06 | 0,07% | 114.878,00 |
| 20.03.2026 | 7,25 | 7,36 | 6,97 | 7,05 | -3,56% | 111.520,00 |
| 19.03.2026 | 7,27 | 7,36 | 7,18 | 7,31 | 0,14% | 78.670,00 |
| 18.03.2026 | 7,30 | 7,38 | 7,25 | 7,30 | -0,14% | 88.057,00 |
| 17.03.2026 | 7,12 | 7,38 | 7,12 | 7,31 | 3,39% | 150.580,00 |
| 16.03.2026 | 7,06 | 7,17 | 7,05 | 7,07 | 0,00% | 93.009,00 |
| 13.03.2026 | 7,07 | 7,18 | 7,04 | 7,07 | 0,00% | 155.994,00 |
| 12.03.2026 | 7,19 | 7,20 | 7,05 | 7,07 | -5,10% | 186.311,00 |
| 11.03.2026 | 7,56 | 7,58 | 7,45 | 7,45 | -1,72% | 254.779,00 |
| 10.03.2026 | 7,45 | 7,62 | 7,45 | 7,58 | 2,16% | 134.286,00 |
| 09.03.2026 | 7,37 | 7,48 | 7,30 | 7,42 | 0,00% | 175.352,00 |
| 06.03.2026 | 7,22 | 7,52 | 7,18 | 7,42 | 1,92% | 240.481,00 |
| 05.03.2026 | 7,12 | 7,35 | 7,09 | 7,28 | 2,54% | 191.543,00 |
| 04.03.2026 | 6,85 | 7,13 | 6,85 | 7,10 | 4,11% | 172.029,00 |
| 03.03.2026 | 6,61 | 6,90 | 6,50 | 6,82 | 1,49% | 122.520,00 |
| 02.03.2026 | 6,38 | 6,75 | 6,28 | 6,72 | 6,67% | 242.659,00 |
| 27.02.2026 | 6,28 | 6,32 | 6,20 | 6,30 | 0,00% | 163.092,00 |
| 26.02.2026 | 6,33 | 6,34 | 6,21 | 6,30 | -0,94% | 54.592,00 |
| 25.02.2026 | 6,21 | 6,36 | 6,16 | 6,36 | 2,75% | 64.665,00 |
| 24.02.2026 | 6,23 | 6,30 | 6,07 | 6,19 | -0,32% | 132.846,00 |
| 23.02.2026 | 6,35 | 6,35 | 6,15 | 6,21 | -2,66% | 179.959,00 |
| 20.02.2026 | 6,34 | 6,44 | 6,29 | 6,38 | 0,00% | 73.033,00 |
| 19.02.2026 | 6,52 | 6,54 | 6,35 | 6,38 | -2,30% | 164.614,00 |
| 18.02.2026 | 6,52 | 6,60 | 6,50 | 6,53 | 0,15% | 50.990,00 |
| 17.02.2026 | 6,51 | 6,64 | 6,50 | 6,52 | -0,46% | 104.507,00 |
| 13.02.2026 | 6,57 | 6,67 | 6,50 | 6,55 | -0,46% | 94.770,00 |