WhiteHorse Finance, Inc. WHF
NASDAQ · Vereinigte Staaten · Sonstiges
$6,87+0,00 (+0,07 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $6,91 | +0,73 % | $6,80 | $6,93 | $6,77 | 42,59K |
| 2026-10-01 | $6,86 | -1,86 % | $6,95 | $7,00 | $6,80 | 76,80K |
| 2026-09-30 | $6,99 | -0,85 % | $7,07 | $7,07 | $6,98 | 45,90K |
| 2026-09-29 | $7,05 | +1,15 % | $6,95 | $7,07 | $6,93 | 59,60K |
| 2026-09-28 | $6,97 | -0,99 % | $7,04 | $7,11 | $6,97 | 52,50K |
| 2026-09-25 | $7,04 | -0,28 % | $7,07 | $7,12 | $6,96 | 82,20K |
| 2026-09-24 | $7,06 | -0,56 % | $7,10 | $7,10 | $7,01 | 36,20K |
| 2026-09-23 | $7,10 | -2,20 % | $7,22 | $7,26 | $7,07 | 68,70K |
| 2026-09-22 | $7,26 | +2,54 % | $7,02 | $7,29 | $7,02 | 181,30K |
| 2026-09-21 | $7,08 | -3,93 % | $6,99 | $7,23 | $6,97 | 189,30K |
| 2026-09-18 | $7,37 | -1,07 % | $7,51 | $7,51 | $7,29 | 273,50K |
| 2026-09-17 | $7,45 | +1,78 % | $7,37 | $7,48 | $7,27 | 142,50K |
| 2026-09-16 | $7,32 | -0,14 % | $7,26 | $7,37 | $7,19 | 143,30K |
| 2026-09-15 | $7,33 | +5,47 % | $7,15 | $7,44 | $7,05 | 278,60K |
| 2026-09-14 | $6,95 | -1,28 % | $7,05 | $7,07 | $6,95 | 23,40K |
| 2026-09-11 | $7,04 | +0,86 % | $7,03 | $7,11 | $6,96 | 74,60K |
| 2026-09-10 | $6,98 | -0,85 % | $7,04 | $7,11 | $6,96 | 44,70K |
| 2026-09-09 | $7,04 | 0,00 % | $7,02 | $7,09 | $7,02 | 29,00K |
| 2026-09-08 | $7,04 | -0,85 % | $7,11 | $7,15 | $7,00 | 89,20K |
| 2026-09-04 | $7,10 | +0,14 % | $7,07 | $7,25 | $7,07 | 17,20K |
| 2026-09-03 | $7,09 | +0,28 % | $7,07 | $7,17 | $7,03 | 33,50K |
| 2026-09-02 | $7,07 | +0,71 % | $7,02 | $7,13 | $7,02 | 48,20K |
| 2026-09-01 | $7,02 | -0,71 % | $7,07 | $7,18 | $7,00 | 69,70K |
| 2026-08-31 | $7,07 | 0,00 % | $7,12 | $7,20 | $7,04 | 203,30K |
| 2026-08-28 | $7,07 | -0,84 % | $7,15 | $7,20 | $7,05 | 53,20K |
| 2026-08-27 | $7,13 | +1,28 % | $7,06 | $7,15 | $7,02 | 46,90K |
| 2026-08-26 | $7,04 | -0,14 % | $7,03 | $7,06 | $6,91 | 52,70K |
| 2026-08-25 | $7,05 | +0,28 % | $7,03 | $7,11 | $7,02 | 28,20K |
| 2026-08-24 | $7,03 | -1,82 % | $7,12 | $7,19 | $7,03 | 32,60K |
| 2026-08-21 | $7,16 | +1,99 % | $7,07 | $7,18 | $7,07 | 41,30K |
| 2026-08-20 | $7,02 | -3,31 % | $7,26 | $7,26 | $7,02 | 65,60K |
| 2026-08-19 | $7,26 | +2,98 % | $7,08 | $7,30 | $7,02 | 121,00K |
| 2026-08-18 | $7,05 | -0,42 % | $7,00 | $7,09 | $6,97 | 42,50K |
| 2026-08-17 | $7,08 | +0,14 % | $7,10 | $7,10 | $7,01 | 28,20K |
| 2026-08-14 | $7,07 | -0,42 % | $7,05 | $7,13 | $7,01 | 31,00K |
| 2026-08-13 | $7,10 | +0,42 % | $7,03 | $7,14 | $7,03 | 60,50K |
| 2026-08-12 | $7,07 | -1,12 % | $7,08 | $7,22 | $6,96 | 59,00K |
| 2026-08-11 | $7,15 | +6,56 % | $6,78 | $7,18 | $6,78 | 90,80K |
| 2026-08-10 | $6,71 | -1,03 % | $6,75 | $6,78 | $6,67 | 69,10K |
| 2026-08-07 | $6,78 | +1,65 % | $6,58 | $6,79 | $6,58 | 48,30K |
| 2026-08-06 | $6,67 | +1,83 % | $6,56 | $6,68 | $6,53 | 52,00K |
| 2026-08-05 | $6,55 | -1,50 % | $6,56 | $6,68 | $6,54 | 35,70K |
| 2026-08-04 | $6,65 | +2,15 % | $6,55 | $6,68 | $6,39 | 50,90K |
| 2026-08-03 | $6,51 | +1,88 % | $6,37 | $6,54 | $6,36 | 32,00K |
| 2026-07-31 | $6,39 | -0,16 % | $6,44 | $6,48 | $6,35 | 81,00K |
| 2026-07-30 | $6,40 | -0,31 % | $6,42 | $6,51 | $6,37 | 41,10K |
| 2026-07-29 | $6,42 | -0,93 % | $6,55 | $6,58 | $6,42 | 20,40K |
| 2026-07-28 | $6,48 | -0,92 % | $6,53 | $6,64 | $6,47 | 38,90K |
| 2026-07-27 | $6,54 | -0,30 % | $6,66 | $6,66 | $6,51 | 25,80K |
| 2026-07-24 | $6,56 | +0,46 % | $6,48 | $6,64 | $6,47 | 55,90K |
| 2026-07-23 | $6,53 | +1,87 % | $6,36 | $6,53 | $6,36 | 69,20K |
| 2026-07-22 | $6,41 | +0,31 % | $6,36 | $6,44 | $6,32 | 36,60K |
| 2026-07-21 | $6,39 | -0,93 % | $6,49 | $6,53 | $6,38 | 63,60K |
| 2026-07-20 | $6,45 | -0,46 % | $6,46 | $6,54 | $6,38 | 43,80K |
| 2026-07-17 | $6,48 | +0,31 % | $6,50 | $6,60 | $6,44 | 36,40K |
| 2026-07-16 | $6,46 | 0,00 % | $6,46 | $6,81 | $6,41 | 148,70K |
| 2026-07-15 | $6,46 | +0,62 % | $6,42 | $6,49 | $6,38 | 31,70K |
| 2026-07-14 | $6,42 | -0,16 % | $6,41 | $6,50 | $6,39 | 45,60K |
| 2026-07-13 | $6,43 | 0,00 % | $6,42 | $6,49 | $6,38 | 59,20K |
| 2026-07-10 | $6,43 | +1,26 % | $6,36 | $6,50 | $6,36 | 52,50K |
| 2026-07-09 | $6,35 | -0,63 % | $6,39 | $6,44 | $6,32 | 58,30K |
| 2026-07-08 | $6,39 | -0,47 % | $6,40 | $6,58 | $6,35 | 76,20K |
| 2026-07-07 | $6,42 | -2,43 % | $6,63 | $6,72 | $6,40 | 91,70K |
| 2026-07-06 | $6,58 | -1,05 % | $6,68 | $6,84 | $6,50 | 140,70K |
| 2026-07-02 | $6,65 | -1,92 % | $6,75 | $6,85 | $6,64 | 69,10K |
| 2026-07-01 | $6,78 | +1,19 % | $6,66 | $6,85 | $6,63 | 41,60K |
| 2026-06-30 | $6,70 | 0,00 % | $6,72 | $6,78 | $6,60 | 29,10K |
| 2026-06-29 | $6,70 | +1,67 % | $6,59 | $6,73 | $6,53 | 90,50K |
| 2026-06-26 | $6,59 | +1,23 % | $6,57 | $6,66 | $6,42 | 44,80K |
| 2026-06-25 | $6,51 | -0,31 % | $6,49 | $6,65 | $6,49 | 53,00K |
| 2026-06-24 | $6,53 | -1,36 % | $6,62 | $6,66 | $6,47 | 46,00K |
| 2026-06-23 | $6,62 | +1,07 % | $6,52 | $6,62 | $6,52 | 53,50K |
| 2026-06-22 | $6,55 | +1,55 % | $6,45 | $6,68 | $6,41 | 64,80K |
| 2026-06-18 | $6,45 | +0,62 % | $6,40 | $6,54 | $6,40 | 68,50K |
| 2026-06-17 | $6,41 | +0,79 % | $6,41 | $6,50 | $6,38 | 83,50K |
| 2026-06-16 | $6,36 | -0,16 % | $6,37 | $6,43 | $6,30 | 80,60K |
| 2026-06-15 | $6,37 | -4,07 % | $6,70 | $6,74 | $6,36 | 135,80K |
| 2026-06-12 | $6,64 | -0,15 % | $6,60 | $6,80 | $6,60 | 67,40K |
| 2026-06-11 | $6,65 | -0,30 % | $6,67 | $6,81 | $6,61 | 47,90K |
| 2026-06-10 | $6,67 | +0,76 % | $6,78 | $6,78 | $6,61 | 37,40K |
| 2026-06-09 | $6,62 | -0,90 % | $6,71 | $6,76 | $6,46 | 136,90K |
| 2026-06-08 | $6,68 | +0,30 % | $6,64 | $6,83 | $6,55 | 75,30K |
| 2026-06-05 | $6,66 | -1,91 % | $6,81 | $6,84 | $6,61 | 89,20K |
| 2026-06-04 | $6,79 | +0,44 % | $6,82 | $6,93 | $6,73 | 65,10K |
| 2026-06-03 | $6,76 | -1,89 % | $6,88 | $6,88 | $6,66 | 60,30K |
| 2026-06-02 | $6,89 | -1,01 % | $6,84 | $6,90 | $6,75 | 96,00K |
| 2026-06-01 | $6,96 | +4,04 % | $6,85 | $6,97 | $6,75 | 131,20K |
| 2026-05-29 | $6,69 | -0,15 % | $6,70 | $6,80 | $6,67 | 106,40K |
| 2026-05-28 | $6,70 | -1,47 % | $6,76 | $6,92 | $6,70 | 92,60K |
| 2026-05-27 | $6,80 | +2,72 % | $6,88 | $6,97 | $6,71 | 117,40K |