12,905$
-0,19%
Echtzeit-Aktienkurs Whitehorse Finance Inc.
Bid:
Ask:
Aktienkurse zur Whitehorse Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 13,03 | 13,04 | 12,90 | 12,94 | 0,08% | 25.414,00 |
| 15.05.2024 | 13,06 | 13,13 | 12,93 | 12,93 | -1,00% | 33.904,00 |
| 14.05.2024 | 13,18 | 13,28 | 12,87 | 13,06 | 2,03% | 151.857,00 |
| 13.05.2024 | 12,80 | 12,88 | 12,61 | 12,80 | 0,39% | 92.786,00 |
| 10.05.2024 | 12,82 | 13,00 | 12,75 | 12,75 | -0,93% | 91.718,00 |
| 09.05.2024 | 13,11 | 13,30 | 12,82 | 12,87 | -1,91% | 148.738,00 |
| 08.05.2024 | 12,67 | 13,29 | 12,67 | 13,12 | 2,90% | 139.602,00 |
| 07.05.2024 | 12,81 | 12,90 | 12,67 | 12,75 | -0,08% | 76.875,00 |
| 06.05.2024 | 12,68 | 12,90 | 12,68 | 12,76 | -0,23% | 48.399,00 |
| 03.05.2024 | 13,09 | 13,10 | 12,79 | 12,79 | -1,62% | 88.773,00 |
| 02.05.2024 | 12,94 | 13,10 | 12,89 | 13,00 | 1,01% | 59.475,00 |
| 01.05.2024 | 12,84 | 13,02 | 12,83 | 12,87 | -0,08% | 96.365,00 |
| 30.04.2024 | 13,01 | 13,02 | 12,81 | 12,88 | -0,69% | 159.857,00 |
| 29.04.2024 | 12,95 | 13,10 | 12,82 | 12,97 | 0,54% | 114.890,00 |
| 26.04.2024 | 12,97 | 13,03 | 12,80 | 12,90 | 0,62% | 52.231,00 |
| 25.04.2024 | 12,91 | 13,10 | 12,78 | 12,82 | -1,38% | 75.129,00 |
| 24.04.2024 | 12,69 | 13,12 | 12,67 | 13,00 | 1,88% | 133.514,00 |
| 23.04.2024 | 12,87 | 12,98 | 12,66 | 12,76 | -1,01% | 103.458,00 |
| 22.04.2024 | 12,77 | 12,94 | 12,67 | 12,89 | 1,58% | 157.908,00 |
| 19.04.2024 | 12,54 | 12,79 | 12,54 | 12,69 | 0,32% | 176.457,00 |
| 18.04.2024 | 12,41 | 12,72 | 12,34 | 12,65 | 2,35% | 172.900,00 |
| 17.04.2024 | 12,44 | 12,52 | 12,33 | 12,36 | -0,24% | 34.920,00 |
| 16.04.2024 | 12,43 | 12,55 | 12,30 | 12,39 | -0,32% | 96.890,00 |
| 15.04.2024 | 12,39 | 12,46 | 12,28 | 12,43 | 1,14% | 115.444,00 |
| 12.04.2024 | 12,36 | 12,49 | 12,21 | 12,29 | -0,85% | 49.738,00 |
| 11.04.2024 | 12,37 | 12,45 | 12,28 | 12,40 | 0,53% | 35.739,00 |
| 10.04.2024 | 12,46 | 12,56 | 12,25 | 12,33 | -1,04% | 67.558,00 |
| 09.04.2024 | 12,30 | 12,56 | 12,19 | 12,46 | 1,05% | 199.783,00 |
| 08.04.2024 | 12,30 | 12,44 | 12,00 | 12,33 | 0,49% | 320.492,00 |
| 05.04.2024 | 12,17 | 12,35 | 12,17 | 12,27 | 0,66% | 109.719,00 |
| 04.04.2024 | 12,30 | 12,35 | 12,13 | 12,19 | -0,33% | 155.036,00 |
| 03.04.2024 | 12,17 | 12,35 | 12,03 | 12,23 | 1,07% | 139.957,00 |
| 02.04.2024 | 12,33 | 12,36 | 12,08 | 12,10 | -0,66% | 274.309,00 |
| 01.04.2024 | 12,38 | 12,39 | 12,06 | 12,18 | -1,77% | 188.004,00 |
| 28.03.2024 | 12,60 | 12,60 | 12,37 | 12,40 | -1,20% | 78.182,00 |
| 27.03.2024 | 12,46 | 12,57 | 12,46 | 12,55 | 0,24% | 19.428,00 |
| 26.03.2024 | 12,49 | 12,56 | 12,42 | 12,52 | 0,72% | 53.488,00 |
| 25.03.2024 | 12,32 | 12,45 | 12,25 | 12,43 | 1,80% | 110.572,00 |
| 22.03.2024 | 12,20 | 12,34 | 12,16 | 12,21 | 0,08% | 107.813,00 |
| 21.03.2024 | 12,25 | 12,35 | 12,16 | 12,20 | -4,54% | 111.153,00 |
| 20.03.2024 | 12,93 | 13,01 | 12,70 | 12,78 | -0,70% | 141.681,00 |
| 19.03.2024 | 12,80 | 12,88 | 12,75 | 12,87 | 1,02% | 132.165,00 |
| 18.03.2024 | 12,75 | 12,75 | 12,61 | 12,74 | 0,39% | 64.533,00 |
| 15.03.2024 | 12,61 | 12,69 | 12,53 | 12,69 | 1,28% | 49.080,00 |
| 14.03.2024 | 12,80 | 12,80 | 12,49 | 12,53 | -1,65% | 41.250,00 |
| 13.03.2024 | 12,61 | 12,81 | 12,61 | 12,74 | 1,03% | 34.522,00 |
| 12.03.2024 | 12,65 | 12,75 | 12,57 | 12,61 | -0,63% | 45.368,00 |
| 11.03.2024 | 12,57 | 12,70 | 12,57 | 12,69 | 0,95% | 24.234,00 |
| 08.03.2024 | 12,63 | 12,64 | 12,47 | 12,57 | -0,55% | 41.024,00 |
| 07.03.2024 | 12,67 | 12,68 | 12,55 | 12,64 | 0,72% | 31.189,00 |
| 06.03.2024 | 12,42 | 12,69 | 12,42 | 12,55 | 0,48% | 37.609,00 |
| 05.03.2024 | 12,38 | 12,57 | 12,35 | 12,49 | 0,32% | 28.179,00 |
| 04.03.2024 | 12,40 | 12,55 | 12,32 | 12,45 | 0,32% | 74.988,00 |
| 01.03.2024 | 12,49 | 12,50 | 12,30 | 12,41 | 0,08% | 50.037,00 |
| 29.02.2024 | 12,35 | 12,49 | 12,15 | 12,40 | -0,24% | 102.723,00 |
| 28.02.2024 | 12,57 | 12,57 | 12,22 | 12,43 | -1,11% | 56.981,00 |
| 27.02.2024 | 12,54 | 12,60 | 12,38 | 12,57 | 0,56% | 51.113,00 |
| 26.02.2024 | 12,64 | 12,72 | 12,50 | 12,50 | -1,50% | 42.594,00 |
| 23.02.2024 | 12,55 | 12,74 | 12,55 | 12,69 | 1,04% | 18.972,00 |
| 22.02.2024 | 12,51 | 12,75 | 12,50 | 12,56 | -0,40% | 46.138,00 |
| 21.02.2024 | 12,58 | 12,70 | 12,58 | 12,61 | -0,63% | 27.983,00 |
| 20.02.2024 | 12,68 | 12,73 | 12,64 | 12,69 | 0,08% | 16.932,00 |
| 16.02.2024 | 12,69 | 12,77 | 12,62 | 12,68 | -0,31% | 43.007,00 |
| 15.02.2024 | 12,68 | 12,77 | 12,63 | 12,72 | 0,63% | 28.543,00 |
| 14.02.2024 | 12,75 | 12,75 | 12,64 | 12,64 | -0,32% | 25.433,00 |
| 13.02.2024 | 12,75 | 12,75 | 12,60 | 12,68 | -0,54% | 22.535,00 |
| 12.02.2024 | 12,58 | 12,75 | 12,56 | 12,75 | 1,10% | 43.326,00 |
| 09.02.2024 | 12,57 | 12,70 | 12,51 | 12,61 | 0,40% | 41.333,00 |
| 08.02.2024 | 12,56 | 12,69 | 12,46 | 12,56 | 0,24% | 20.126,00 |
| 07.02.2024 | 12,52 | 12,58 | 12,31 | 12,53 | 0,48% | 95.279,00 |
| 06.02.2024 | 12,52 | 12,56 | 12,42 | 12,47 | -0,40% | 30.823,00 |
| 05.02.2024 | 12,53 | 12,68 | 12,45 | 12,52 | -0,56% | 57.458,00 |
| 02.02.2024 | 12,55 | 12,71 | 12,55 | 12,59 | 0,48% | 21.807,00 |
| 01.02.2024 | 12,62 | 12,70 | 12,51 | 12,53 | 0,16% | 21.803,00 |
| 31.01.2024 | 12,74 | 12,75 | 12,51 | 12,51 | -1,42% | 41.227,00 |
| 30.01.2024 | 12,54 | 12,69 | 12,54 | 12,69 | 1,12% | 37.490,00 |
| 29.01.2024 | 12,71 | 12,80 | 12,54 | 12,55 | -2,11% | 55.891,00 |
| 26.01.2024 | 12,69 | 12,85 | 12,66 | 12,82 | 1,42% | 28.333,00 |
| 25.01.2024 | 12,67 | 12,76 | 12,60 | 12,64 | -0,39% | 17.771,00 |
| 24.01.2024 | 12,82 | 12,82 | 12,69 | 12,69 | -0,47% | 38.196,00 |
| 23.01.2024 | 12,70 | 12,83 | 12,60 | 12,75 | 0,55% | 50.262,00 |
| 22.01.2024 | 12,34 | 12,73 | 12,34 | 12,68 | 1,12% | 47.494,00 |
| 19.01.2024 | 12,52 | 12,58 | 12,48 | 12,54 | 0,24% | 11.642,00 |
| 18.01.2024 | 12,62 | 12,76 | 12,42 | 12,51 | -0,87% | 27.900,00 |
| 17.01.2024 | 12,66 | 12,88 | 12,53 | 12,62 | -0,24% | 40.656,00 |
| 16.01.2024 | 12,77 | 12,84 | 12,62 | 12,65 | -0,94% | 26.037,00 |
| 12.01.2024 | 12,78 | 12,88 | 12,77 | 12,77 | -0,31% | 26.759,00 |
| 11.01.2024 | 12,61 | 12,85 | 12,60 | 12,81 | 1,18% | 35.967,00 |
| 10.01.2024 | 12,61 | 12,79 | 12,61 | 12,66 | -0,24% | 44.624,00 |
| 09.01.2024 | 12,87 | 12,91 | 12,67 | 12,69 | -1,25% | 53.493,00 |
| 08.01.2024 | 12,52 | 12,92 | 12,52 | 12,85 | 0,78% | 65.513,00 |
| 05.01.2024 | 12,48 | 12,76 | 12,41 | 12,75 | 1,11% | 51.142,00 |
| 04.01.2024 | 12,30 | 12,63 | 12,29 | 12,61 | 3,11% | 110.758,00 |
| 03.01.2024 | 12,48 | 12,48 | 12,21 | 12,23 | -0,57% | 58.440,00 |
| 02.01.2024 | 12,30 | 12,40 | 12,14 | 12,30 | 0,00% | 62.348,00 |
| 29.12.2023 | 12,22 | 12,50 | 12,22 | 12,30 | 0,49% | 83.755,00 |
| 28.12.2023 | 12,37 | 12,46 | 12,10 | 12,24 | -1,53% | 89.337,00 |
| 27.12.2023 | 12,31 | 12,49 | 12,28 | 12,43 | 1,30% | 86.136,00 |
| 26.12.2023 | 12,13 | 12,39 | 12,13 | 12,27 | 0,57% | 54.102,00 |
| 22.12.2023 | 12,48 | 12,51 | 12,17 | 12,20 | -1,69% | 42.830,00 |