WhiteHawk Minerals Corp Class A WHK
NYSE · Vereinigte Staaten · Sonstiges
$24,97+0,49 (+2,00 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,89 | +1,67 % | $24,51 | $25,10 | $24,41 | 163,65K |
| 2026-09-30 | $24,48 | -1,65 % | $25,00 | $25,00 | $24,06 | 382,70K |
| 2026-09-29 | $24,89 | -3,23 % | $25,47 | $25,70 | $24,82 | 321,70K |
| 2026-09-28 | $25,72 | -2,06 % | $26,56 | $26,62 | $25,72 | 206,00K |
| 2026-09-25 | $26,26 | -0,34 % | $26,43 | $26,58 | $26,00 | 310,70K |
| 2026-09-24 | $26,35 | -0,49 % | $26,51 | $26,91 | $26,21 | 249,40K |
| 2026-09-23 | $26,48 | +1,15 % | $26,20 | $26,50 | $25,95 | 165,30K |
| 2026-09-22 | $26,18 | -0,53 % | $26,25 | $26,40 | $25,99 | 288,60K |
| 2026-09-21 | $26,32 | -0,04 % | $26,28 | $26,69 | $25,71 | 384,60K |
| 2026-09-18 | $26,33 | -4,01 % | $27,23 | $28,08 | $26,24 | 2,03M |
| 2026-09-17 | $27,43 | +0,40 % | $27,19 | $27,82 | $27,19 | 269,10K |
| 2026-09-16 | $27,32 | -4,68 % | $28,61 | $28,61 | $27,16 | 249,10K |
| 2026-09-15 | $28,66 | +0,99 % | $28,17 | $29,04 | $28,17 | 174,20K |
| 2026-09-14 | $28,38 | -0,25 % | $28,78 | $29,07 | $28,29 | 146,40K |
| 2026-09-11 | $28,45 | +1,10 % | $27,93 | $28,62 | $27,87 | 154,80K |
| 2026-09-10 | $28,14 | -0,95 % | $28,66 | $28,66 | $28,01 | 196,80K |
| 2026-09-09 | $28,41 | +1,54 % | $28,07 | $28,57 | $27,93 | 258,60K |
| 2026-09-08 | $27,98 | +0,50 % | $28,09 | $28,59 | $27,76 | 225,10K |
| 2026-09-04 | $27,84 | -1,07 % | $28,05 | $28,07 | $27,63 | 126,50K |
| 2026-09-03 | $28,14 | +1,11 % | $28,08 | $28,45 | $27,94 | 129,90K |
| 2026-09-02 | $27,83 | +1,02 % | $27,50 | $28,19 | $27,46 | 145,90K |
| 2026-09-01 | $27,55 | +0,40 % | $27,57 | $28,00 | $27,36 | 141,30K |
| 2026-08-31 | $27,44 | +3,47 % | $26,87 | $27,93 | $26,87 | 174,90K |
| 2026-08-28 | $26,52 | +0,19 % | $26,64 | $27,50 | $26,30 | 98,40K |
| 2026-08-27 | $26,47 | +1,34 % | $26,37 | $27,00 | $25,95 | 90,00K |
| 2026-08-26 | $26,12 | -2,14 % | $26,50 | $26,83 | $26,01 | 93,30K |
| 2026-08-25 | $26,69 | +1,79 % | $26,21 | $26,77 | $26,00 | 69,70K |
| 2026-08-24 | $26,22 | -2,89 % | $27,06 | $27,71 | $25,90 | 97,10K |
| 2026-08-21 | $27,00 | -0,84 % | $27,45 | $27,89 | $26,92 | 126,60K |
| 2026-08-20 | $27,23 | +2,33 % | $27,10 | $27,60 | $26,85 | 116,60K |
| 2026-08-19 | $26,61 | +1,53 % | $26,18 | $27,23 | $26,12 | 147,30K |
| 2026-08-18 | $26,21 | +0,31 % | $26,58 | $26,58 | $25,90 | 163,70K |
| 2026-08-17 | $26,13 | -0,08 % | $26,11 | $27,27 | $26,07 | 139,20K |
| 2026-08-14 | $26,15 | +0,35 % | $26,10 | $26,40 | $25,76 | 100,30K |
| 2026-08-13 | $26,06 | 0,00 % | $26,40 | $26,48 | $25,90 | 134,50K |
| 2026-08-12 | $26,06 | -1,51 % | $26,52 | $26,97 | $25,90 | 81,40K |
| 2026-08-11 | $26,46 | +1,69 % | $25,90 | $26,65 | $25,90 | 59,00K |
| 2026-08-10 | $26,02 | -0,27 % | $26,00 | $26,42 | $25,69 | 57,30K |
| 2026-08-07 | $26,09 | +1,01 % | $25,80 | $26,68 | $25,43 | 45,70K |
| 2026-08-06 | $25,83 | +1,41 % | $25,46 | $26,17 | $25,34 | 66,80K |
| 2026-08-05 | $25,47 | -2,75 % | $25,97 | $26,62 | $25,41 | 115,10K |
| 2026-08-04 | $26,19 | -1,80 % | $26,70 | $26,70 | $25,85 | 53,00K |
| 2026-08-03 | $26,67 | +0,87 % | $26,55 | $26,67 | $26,17 | 52,80K |
| 2026-07-31 | $26,44 | +2,20 % | $25,91 | $26,44 | $25,91 | 92,70K |
| 2026-07-30 | $25,87 | -0,19 % | $25,77 | $26,77 | $25,77 | 98,80K |
| 2026-07-29 | $25,92 | -0,73 % | $26,43 | $26,65 | $25,85 | 89,60K |
| 2026-07-28 | $26,11 | +0,23 % | $26,28 | $26,48 | $25,76 | 104,50K |
| 2026-07-27 | $26,05 | +0,12 % | $25,90 | $26,38 | $25,70 | 68,30K |
| 2026-07-24 | $26,02 | -1,96 % | $26,77 | $27,05 | $25,65 | 77,30K |
| 2026-07-23 | $26,54 | 0,00 % | $26,58 | $27,01 | $26,31 | 180,80K |
| 2026-07-22 | $26,54 | +2,79 % | $26,04 | $26,83 | $25,91 | 191,50K |
| 2026-07-21 | $25,82 | +0,27 % | $25,73 | $26,55 | $25,66 | 126,40K |
| 2026-07-20 | $25,75 | +0,08 % | $25,70 | $25,98 | $25,50 | 87,50K |
| 2026-07-17 | $25,73 | -1,00 % | $26,00 | $26,31 | $25,62 | 144,50K |
| 2026-07-16 | $25,99 | 0,00 % | $25,88 | $26,41 | $25,80 | 155,30K |
| 2026-07-15 | $25,99 | -0,69 % | $26,38 | $26,45 | $25,66 | 149,20K |
| 2026-07-14 | $26,17 | -1,10 % | $26,71 | $26,93 | $26,01 | 164,80K |
| 2026-07-13 | $26,46 | +2,08 % | $26,00 | $26,60 | $26,00 | 91,80K |
| 2026-07-10 | $25,92 | +0,12 % | $25,88 | $26,25 | $25,50 | 154,50K |
| 2026-07-09 | $25,89 | -2,67 % | $26,85 | $26,85 | $25,65 | 424,30K |
| 2026-07-08 | $26,60 | -2,21 % | $27,45 | $27,72 | $26,58 | 156,30K |
| 2026-07-07 | $27,20 | +1,49 % | $27,10 | $28,49 | $26,59 | 330,10K |
| 2026-07-06 | $26,80 | -2,08 % | $26,76 | $27,29 | $26,46 | 210,40K |
| 2026-07-02 | $27,37 | -0,83 % | $27,46 | $28,60 | $26,89 | 138,70K |
| 2026-07-01 | $27,60 | -0,79 % | $27,76 | $28,58 | $27,49 | 288,10K |
| 2026-06-30 | $27,82 | +1,98 % | $27,35 | $28,50 | $27,25 | 258,90K |
| 2026-06-29 | $27,28 | +1,68 % | $26,94 | $27,73 | $26,75 | 241,30K |
| 2026-06-26 | $26,83 | -3,38 % | $27,30 | $27,65 | $26,77 | 210,10K |
| 2026-06-25 | $27,77 | +3,39 % | $26,76 | $27,97 | $26,66 | 115,90K |
| 2026-06-24 | $26,86 | -2,86 % | $27,50 | $27,75 | $26,75 | 211,70K |
| 2026-06-23 | $27,65 | +0,44 % | $27,50 | $28,13 | $27,32 | 155,60K |
| 2026-06-22 | $27,53 | +0,58 % | $27,37 | $27,80 | $27,19 | 55,50K |
| 2026-06-18 | $27,37 | +0,96 % | $27,80 | $28,25 | $26,91 | 102,20K |
| 2026-06-17 | $27,11 | +0,41 % | $26,97 | $27,60 | $26,70 | 127,80K |
| 2026-06-16 | $27,00 | -0,44 % | $27,02 | $27,70 | $26,83 | 162,70K |
| 2026-06-15 | $27,12 | -0,62 % | $27,29 | $28,25 | $26,31 | 406,80K |
| 2026-06-12 | $27,29 | +0,59 % | $27,43 | $27,74 | $26,67 | 266,60K |
| 2026-06-11 | $27,13 | +3,35 % | $26,50 | $27,17 | $26,15 | 354,30K |
| 2026-06-10 | $26,25 | +0,96 % | $26,38 | $26,46 | $25,49 | 576,70K |
| 2026-06-09 | $26,00 | — | $26,15 | $26,50 | $25,90 | 2,80M |