11,950€
1,27%
Echtzeit-Aktienkurs Whitehorse Finance Inc.
Bid:
Ask:
Aktienkurse zur Whitehorse Finance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 16.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 15.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | - |
| 14.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 13.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 10.05.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 09.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | - |
| 08.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 07.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 06.05.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,48% | - |
| 03.05.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 02.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 30.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 29.04.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 26.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 25.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 24.04.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 23.04.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 22.04.2024 | 11,90 | 12,00 | 11,90 | 12,00 | 1,69% | 14,00 |
| 19.04.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 2,61% | - |
| 18.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 17.04.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 16.04.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 15.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 12.04.2024 | 11,50 | 11,70 | 11,50 | 11,60 | 1,75% | 1.029,00 |
| 11.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 10.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 09.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 112,00 |
| 08.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 05.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 04.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 03.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 02.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 28.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 80,00 |
| 27.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 26.03.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 25.03.2024 | 11,24 | 11,50 | 11,24 | 11,50 | 2,39% | 860,00 |
| 22.03.2024 | 11,23 | 11,23 | 11,23 | 11,23 | -3,02% | - |
| 21.03.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -1,85% | - |
| 20.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 19.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,36% | - |
| 18.03.2024 | 11,55 | 11,76 | 11,55 | 11,76 | 3,10% | 850,00 |
| 15.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -2,13% | - |
| 14.03.2024 | 11,66 | 11,66 | 11,65 | 11,65 | 0,09% | 300,00 |
| 13.03.2024 | 11,55 | 11,64 | 11,55 | 11,64 | 1,27% | 854,00 |
| 12.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,79% | - |
| 11.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,70% | - |
| 08.03.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,44% | - |
| 07.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -0,07% | - |
| 06.03.2024 | 11,45 | 11,45 | 11,45 | 11,45 | 0,33% | - |
| 05.03.2024 | 11,41 | 11,41 | 11,41 | 11,41 | -0,26% | - |
| 04.03.2024 | 11,39 | 11,44 | 11,39 | 11,44 | -0,03% | 90,00 |
| 01.03.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 1,13% | - |
| 29.02.2024 | 11,31 | 11,31 | 11,31 | 11,31 | -1,99% | - |
| 28.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,49% | - |
| 27.02.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -1,48% | - |
| 26.02.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,71% | - |
| 23.02.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,26% | - |
| 22.02.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,63% | - |
| 21.02.2024 | 11,68 | 11,68 | 11,68 | 11,68 | -0,73% | - |
| 20.02.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 0,05% | - |
| 19.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,12% | - |
| 16.02.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 0,17% | - |
| 15.02.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -0,61% | - |
| 14.02.2024 | 11,83 | 11,83 | 11,83 | 11,83 | 0,46% | - |
| 13.02.2024 | 11,77 | 11,77 | 11,77 | 11,77 | 0,65% | - |
| 12.02.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,55% | - |
| 09.02.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -0,99% | - |
| 08.02.2024 | 11,57 | 11,75 | 11,57 | 11,75 | 1,66% | 173,00 |
| 07.02.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -1,20% | - |
| 06.02.2024 | 11,59 | 11,70 | 11,59 | 11,70 | 0,78% | 1.400,00 |
| 05.02.2024 | 11,61 | 11,61 | 11,61 | 11,61 | 1,06% | - |
| 02.02.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,43% | - |
| 01.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -1,17% | - |
| 31.01.2024 | 11,67 | 11,67 | 11,67 | 11,67 | -0,14% | - |
| 30.01.2024 | 11,57 | 11,69 | 11,57 | 11,69 | -0,53% | 800,00 |
| 29.01.2024 | 11,75 | 11,75 | 11,75 | 11,75 | 1,45% | - |
| 26.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | -0,33% | - |
| 25.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -0,62% | - |
| 24.01.2024 | 11,69 | 11,69 | 11,69 | 11,69 | 1,16% | - |
| 23.01.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 0,89% | - |
| 22.01.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,19% | - |
| 19.01.2024 | 11,43 | 11,43 | 11,43 | 11,43 | -0,68% | - |
| 18.01.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -0,50% | - |
| 17.01.2024 | 11,57 | 11,57 | 11,57 | 11,57 | -1,50% | - |
| 16.01.2024 | 11,64 | 11,75 | 11,64 | 11,75 | 1,28% | 200,00 |
| 15.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,02% | - |
| 12.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,96% | - |
| 11.01.2024 | 11,49 | 11,49 | 11,49 | 11,49 | -0,52% | - |
| 10.01.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,96% | - |
| 09.01.2024 | 11,66 | 11,66 | 11,66 | 11,66 | 0,74% | - |
| 08.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,94% | - |
| 05.01.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,77% | - |
| 04.01.2024 | 11,17 | 11,38 | 11,17 | 11,38 | 2,01% | 1.250,00 |
| 03.01.2024 | 11,16 | 11,16 | 11,16 | 11,16 | 0,45% | - |
| 02.01.2024 | 11,11 | 11,11 | 11,11 | 11,11 | 0,87% | - |
| 29.12.2023 | 11,01 | 11,01 | 11,01 | 11,01 | -1,06% | - |
| 28.12.2023 | 11,13 | 11,13 | 11,13 | 11,13 | 0,61% | - |
| 27.12.2023 | 11,06 | 11,06 | 11,06 | 11,06 | -1,43% | - |
| 22.12.2023 | 11,22 | 11,22 | 11,22 | 11,22 | -0,09% | - |