WhiteFiber, Inc. WYFI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$17,48-0,53 (-2,94 %)
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 | $17,48 | -2,94 % | $18,15 | $18,39 | $16,83 | 1,61M |
| 2026-09-30 | $18,01 | -2,81 % | $18,78 | $19,05 | $17,88 | 1,20M |
| 2026-09-29 | $18,53 | -1,59 % | $18,83 | $19,35 | $18,47 | 795,00K |
| 2026-09-28 | $18,83 | -4,03 % | $19,45 | $19,83 | $18,65 | 894,80K |
| 2026-09-25 | $19,62 | -3,16 % | $20,52 | $20,52 | $19,38 | 1,19M |
| 2026-09-24 | $20,26 | +6,35 % | $18,94 | $20,35 | $18,56 | 1,74M |
| 2026-09-23 | $19,05 | -5,83 % | $19,93 | $20,15 | $19,01 | 966,80K |
| 2026-09-22 | $20,23 | +1,86 % | $19,56 | $20,57 | $19,40 | 1,13M |
| 2026-09-21 | $19,86 | +4,69 % | $19,60 | $20,32 | $19,02 | 1,30M |
| 2026-09-18 | $18,97 | +6,21 % | $18,37 | $19,02 | $18,14 | 1,55M |
| 2026-09-17 | $17,86 | +3,48 % | $18,05 | $18,38 | $17,30 | 1,07M |
| 2026-09-16 | $17,26 | +2,62 % | $17,26 | $17,90 | $16,81 | 1,25M |
| 2026-09-15 | $16,82 | -4,38 % | $17,50 | $17,59 | $16,61 | 1,36M |
| 2026-09-14 | $17,59 | -8,10 % | $17,81 | $18,37 | $17,52 | 1,65M |
| 2026-09-11 | $19,14 | +3,29 % | $19,13 | $19,66 | $18,90 | 825,20K |
| 2026-09-10 | $18,53 | -4,04 % | $18,61 | $19,22 | $18,20 | 1,30M |
| 2026-09-09 | $19,31 | -6,13 % | $20,55 | $20,76 | $19,11 | 1,29M |
| 2026-09-08 | $20,57 | +5,27 % | $20,00 | $21,16 | $19,60 | 1,88M |
| 2026-09-04 | $19,54 | +4,05 % | $18,38 | $19,58 | $18,30 | 1,36M |
| 2026-09-03 | $18,78 | +8,49 % | $17,62 | $18,99 | $17,08 | 2,48M |
| 2026-09-02 | $17,31 | -1,09 % | $17,18 | $17,45 | $16,81 | 1,44M |
| 2026-09-01 | $17,50 | -7,51 % | $18,27 | $18,34 | $17,22 | 2,08M |
| 2026-08-31 | $18,92 | +6,59 % | $17,75 | $18,97 | $17,25 | 2,72M |
| 2026-08-28 | $17,75 | -8,41 % | $19,10 | $19,50 | $17,73 | 2,82M |
| 2026-08-27 | $19,38 | -3,10 % | $20,67 | $20,85 | $19,35 | 2,87M |
| 2026-08-26 | $20,00 | -1,96 % | $20,05 | $20,93 | $19,47 | 2,73M |
| 2026-08-25 | $20,40 | -1,83 % | $20,90 | $21,50 | $20,36 | 2,15M |
| 2026-08-24 | $20,78 | +0,29 % | $20,01 | $21,49 | $19,75 | 4,14M |
| 2026-08-21 | $20,72 | -2,08 % | $21,54 | $21,98 | $20,21 | 2,60M |
| 2026-08-20 | $21,16 | -1,03 % | $21,40 | $21,99 | $20,10 | 3,40M |
| 2026-08-19 | $21,38 | -21,02 % | $22,13 | $22,44 | $19,46 | 15,78M |
| 2026-08-18 | $27,07 | -10,81 % | $28,83 | $29,90 | $26,77 | 4,53M |
| 2026-08-17 | $30,35 | +2,81 % | $30,00 | $32,23 | $29,48 | 1,73M |
| 2026-08-14 | $29,52 | +4,61 % | $28,00 | $30,20 | $27,78 | 1,34M |
| 2026-08-13 | $28,22 | -1,26 % | $29,80 | $32,36 | $28,00 | 2,48M |
| 2026-08-12 | $28,58 | +18,00 % | $27,43 | $28,87 | $27,00 | 2,74M |
| 2026-08-11 | $24,22 | +2,54 % | $24,38 | $25,17 | $23,83 | 1,29M |
| 2026-08-10 | $23,62 | -4,10 % | $24,57 | $25,23 | $23,52 | 1,03M |
| 2026-08-07 | $24,63 | -0,32 % | $25,80 | $26,00 | $24,04 | 1,22M |
| 2026-08-06 | $24,71 | -5,18 % | $24,96 | $27,05 | $24,39 | 1,00M |
| 2026-08-05 | $26,06 | -2,03 % | $26,83 | $27,87 | $25,87 | 817,40K |
| 2026-08-04 | $26,60 | +2,50 % | $27,00 | $27,69 | $25,71 | 1,51M |
| 2026-08-03 | $25,95 | +9,49 % | $23,31 | $26,95 | $22,03 | 1,63M |
| 2026-07-31 | $23,70 | -9,71 % | $27,06 | $27,63 | $23,60 | 1,79M |
| 2026-07-30 | $26,25 | +27,55 % | $22,68 | $26,36 | $22,27 | 2,22M |
| 2026-07-29 | $20,58 | -12,46 % | $23,82 | $24,35 | $20,37 | 2,59M |
| 2026-07-28 | $23,51 | +1,56 % | $22,01 | $23,74 | $20,61 | 1,92M |
| 2026-07-27 | $23,15 | -2,03 % | $24,92 | $24,92 | $22,14 | 1,74M |
| 2026-07-24 | $23,63 | -12,84 % | $26,90 | $27,00 | $23,35 | 2,27M |
| 2026-07-23 | $27,11 | -2,69 % | $27,44 | $29,70 | $26,51 | 1,89M |
| 2026-07-22 | $27,86 | +1,13 % | $26,91 | $28,90 | $26,33 | 1,84M |
| 2026-07-21 | $27,55 | +1,55 % | $27,17 | $28,38 | $25,56 | 2,89M |
| 2026-07-20 | $27,13 | +7,87 % | $26,30 | $28,65 | $26,30 | 2,20M |
| 2026-07-17 | $25,15 | -2,52 % | $24,82 | $26,71 | $23,80 | 2,45M |
| 2026-07-16 | $25,80 | -11,58 % | $27,84 | $28,73 | $25,56 | 2,88M |
| 2026-07-15 | $29,18 | -6,26 % | $31,57 | $31,77 | $27,57 | 3,81M |
| 2026-07-14 | $31,13 | -14,22 % | $38,26 | $39,09 | $30,62 | 6,27M |
| 2026-07-13 | $36,29 | -5,74 % | $37,44 | $39,05 | $34,60 | 3,62M |
| 2026-07-10 | $38,50 | -0,88 % | $38,89 | $39,75 | $35,71 | 3,71M |
| 2026-07-09 | $38,84 | +5,72 % | $38,44 | $40,75 | $35,55 | 4,08M |
| 2026-07-08 | $36,74 | +9,93 % | $32,70 | $37,60 | $32,50 | 3,76M |
| 2026-07-07 | $33,42 | -5,97 % | $33,90 | $35,99 | $32,00 | 2,38M |
| 2026-07-06 | $35,54 | +13,04 % | $31,88 | $36,30 | $31,66 | 2,18M |
| 2026-07-02 | $31,44 | -10,02 % | $35,91 | $38,20 | $30,82 | 3,66M |
| 2026-07-01 | $34,94 | -10,06 % | $36,34 | $36,95 | $33,50 | 3,25M |
| 2026-06-30 | $38,85 | +7,78 % | $35,21 | $39,30 | $34,24 | 2,11M |
| 2026-06-29 | $36,04 | -5,81 % | $38,44 | $40,00 | $32,25 | 2,92M |
| 2026-06-26 | $38,27 | +3,94 % | $35,75 | $39,31 | $33,87 | 2,19M |
| 2026-06-25 | $36,82 | -4,88 % | $40,58 | $41,49 | $34,80 | 2,78M |
| 2026-06-24 | $38,71 | -13,52 % | $44,72 | $44,93 | $36,62 | 4,29M |
| 2026-06-23 | $44,76 | -0,02 % | $40,43 | $46,78 | $39,15 | 4,55M |
| 2026-06-22 | $44,77 | +16,32 % | $40,67 | $46,87 | $38,99 | 5,77M |
| 2026-06-18 | $38,49 | +14,83 % | $35,21 | $40,74 | $33,68 | 4,05M |
| 2026-06-17 | $33,52 | -5,97 % | $36,01 | $38,43 | $33,20 | 3,54M |
| 2026-06-16 | $35,65 | +18,91 % | $29,63 | $37,51 | $29,20 | 4,99M |
| 2026-06-15 | $29,98 | +21,38 % | $26,10 | $30,64 | $25,76 | 1,98M |
| 2026-06-12 | $24,70 | +0,61 % | $24,58 | $26,60 | $24,40 | 813,10K |
| 2026-06-11 | $24,55 | +7,58 % | $23,00 | $24,77 | $22,13 | 842,30K |
| 2026-06-10 | $22,82 | -2,02 % | $22,90 | $24,52 | $22,60 | 602,40K |
| 2026-06-09 | $23,29 | -0,47 % | $23,96 | $25,76 | $21,79 | 1,11M |
| 2026-06-08 | $23,40 | +0,56 % | $23,79 | $24,17 | $22,84 | 888,80K |
| 2026-06-05 | $23,27 | -15,26 % | $26,53 | $26,53 | $22,36 | 1,35M |
| 2026-06-04 | $27,46 | -2,03 % | $26,85 | $28,34 | $26,14 | 901,50K |
| 2026-06-03 | $28,03 | -7,06 % | $30,00 | $30,55 | $27,62 | 1,04M |
| 2026-06-02 | $30,16 | -4,44 % | $31,50 | $32,75 | $29,71 | 1,05M |
| 2026-06-01 | $31,56 | +6,12 % | $29,02 | $32,00 | $29,01 | 780,80K |
| 2026-05-29 | $29,74 | -7,58 % | $32,15 | $32,15 | $29,32 | 1,15M |
| 2026-05-28 | $32,18 | +1,90 % | $32,30 | $32,37 | $30,42 | 1,03M |
| 2026-05-27 | $31,58 | +0,51 % | $31,31 | $32,13 | $29,10 | 1,14M |
| 2026-05-26 | $31,42 | +4,07 % | $31,00 | $33,19 | $30,91 | 1,32M |