Echtzeit-Aktienkurs Westport Fuel Systems
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 8,66 | 9,39 | 8,66 | 9,35 | 5,35% | - |
| 25.02.2021 | 9,40 | 9,41 | 8,74 | 8,88 | -5,59% | - |
| 24.02.2021 | 9,41 | 9,42 | 9,40 | 9,40 | 0,11% | - |
| 23.02.2021 | 9,15 | 9,40 | 8,86 | 9,39 | -7,26% | - |
| 22.02.2021 | 10,16 | 10,47 | 10,03 | 10,13 | -1,03% | - |
| 19.02.2021 | 10,36 | 10,64 | 10,12 | 10,23 | 6,34% | - |
| 18.02.2021 | 10,22 | 10,37 | 9,62 | 9,62 | -15,13% | - |
| 17.02.2021 | 11,45 | 11,59 | 11,11 | 11,34 | -2,33% | - |
| 16.02.2021 | 11,74 | 11,85 | 11,36 | 11,61 | -2,56% | - |
| 12.02.2021 | 11,35 | 11,95 | 11,21 | 11,91 | 4,38% | - |
| 11.02.2021 | 11,58 | 11,68 | 11,07 | 11,41 | -0,26% | - |
| 10.02.2021 | 11,48 | 11,78 | 11,03 | 11,44 | -5,80% | - |
| 09.02.2021 | 11,95 | 12,77 | 11,85 | 12,15 | 0,00% | - |
| 08.02.2021 | 12,64 | 12,86 | 11,83 | 12,15 | 40,08% | - |
| 05.02.2021 | 8,49 | 8,70 | 8,42 | 8,67 | 3,83% | - |
| 04.02.2021 | 8,36 | 8,36 | 8,35 | 8,35 | 0,30% | - |
| 03.02.2021 | 8,22 | 8,45 | 8,19 | 8,33 | 4,00% | - |
| 02.02.2021 | 7,60 | 8,15 | 7,56 | 8,01 | 5,33% | - |
| 01.02.2021 | 7,32 | 7,64 | 7,13 | 7,60 | 2,22% | - |
| 29.01.2021 | 7,43 | 7,44 | 7,43 | 7,44 | -5,04% | - |
| 28.01.2021 | 7,69 | 7,99 | 7,50 | 7,83 | 4,12% | - |
| 27.01.2021 | 7,52 | 7,52 | 7,52 | 7,52 | -14,01% | - |
| 26.01.2021 | 8,43 | 8,79 | 8,39 | 8,75 | 4,67% | - |
| 25.01.2021 | 8,47 | 8,64 | 8,04 | 8,36 | 1,46% | - |
| 22.01.2021 | 8,12 | 8,25 | 7,92 | 8,24 | -3,63% | - |
| 21.01.2021 | 8,04 | 8,87 | 7,91 | 8,55 | 20,35% | - |
| 20.01.2021 | 7,02 | 7,15 | 6,77 | 7,10 | 1,94% | - |
| 19.01.2021 | 6,62 | 7,11 | 6,62 | 6,97 | 2,80% | - |
| 15.01.2021 | 6,63 | 6,95 | 6,58 | 6,78 | -4,91% | - |
| 14.01.2021 | 7,02 | 7,18 | 6,79 | 7,13 | 0,85% | - |
| 13.01.2021 | 7,13 | 7,40 | 6,92 | 7,07 | 13,49% | - |
| 12.01.2021 | 5,94 | 6,25 | 5,92 | 6,23 | 11,26% | - |
| 11.01.2021 | 5,52 | 5,63 | 5,47 | 5,60 | -1,24% | - |
| 08.01.2021 | 5,47 | 5,73 | 5,46 | 5,67 | 3,28% | - |
| 07.01.2021 | 5,58 | 5,63 | 5,43 | 5,49 | 6,82% | - |
| 06.01.2021 | 5,22 | 5,46 | 4,91 | 5,14 | -0,96% | - |
| 05.01.2021 | 5,09 | 5,22 | 5,03 | 5,19 | 4,43% | - |
| 04.01.2021 | 5,03 | 5,08 | 4,81 | 4,97 | -6,59% | - |
| 31.12.2020 | 5,29 | 5,38 | 5,27 | 5,32 | -1,57% | - |
| 30.12.2020 | 5,47 | 5,51 | 5,33 | 5,40 | 6,82% | - |
| 29.12.2020 | 5,14 | 5,33 | 5,00 | 5,06 | -6,99% | - |
| 28.12.2020 | 5,44 | 5,44 | 5,44 | 5,44 | -3,98% | - |
| 24.12.2020 | 5,45 | 5,66 | 5,39 | 5,66 | 0,62% | - |
| 23.12.2020 | 5,65 | 5,65 | 5,63 | 5,63 | 6,43% | - |
| 22.12.2020 | 5,41 | 5,50 | 5,08 | 5,29 | 4,97% | - |
| 21.12.2020 | 4,96 | 5,08 | 4,88 | 5,04 | -0,30% | - |
| 18.12.2020 | 5,14 | 5,41 | 5,05 | 5,05 | 5,54% | - |
| 17.12.2020 | 4,63 | 5,02 | 4,53 | 4,79 | 5,16% | - |
| 16.12.2020 | 4,14 | 4,55 | 4,13 | 4,55 | 8,20% | - |
| 15.12.2020 | 4,22 | 4,39 | 4,19 | 4,21 | 1,33% | - |
| 14.12.2020 | 4,39 | 4,41 | 4,07 | 4,15 | 1,84% | - |
| 11.12.2020 | 4,16 | 4,17 | 4,01 | 4,08 | -5,23% | - |
| 10.12.2020 | 4,36 | 4,43 | 4,19 | 4,30 | 0,12% | - |
| 09.12.2020 | 4,33 | 4,33 | 4,29 | 4,30 | 2,14% | - |
| 08.12.2020 | 4,04 | 4,30 | 3,98 | 4,21 | 1,69% | - |
| 07.12.2020 | 4,16 | 4,23 | 4,07 | 4,14 | -3,05% | - |
| 04.12.2020 | 4,22 | 4,27 | 4,22 | 4,27 | 20,99% | - |
| 03.12.2020 | 3,91 | 4,00 | 3,53 | 3,53 | -11,99% | - |
| 02.12.2020 | 3,93 | 4,05 | 3,89 | 4,01 | 0,38% | - |
| 01.12.2020 | 3,98 | 4,18 | 3,98 | 3,99 | 0,76% | - |
| 30.11.2020 | 3,95 | 4,06 | 3,79 | 3,96 | 5,74% | - |
| 27.11.2020 | 4,34 | 4,36 | 3,65 | 3,75 | -5,07% | - |
| 25.11.2020 | 3,77 | 4,09 | 3,76 | 3,95 | 5,62% | - |
| 24.11.2020 | 3,78 | 4,03 | 3,62 | 3,74 | 2,19% | - |
| 23.11.2020 | 3,48 | 3,75 | 3,48 | 3,66 | 4,88% | - |
| 20.11.2020 | 3,20 | 3,57 | 3,20 | 3,49 | 12,78% | - |
| 19.11.2020 | 3,09 | 3,09 | 3,09 | 3,09 | -1,12% | - |
| 18.11.2020 | 3,07 | 3,27 | 3,05 | 3,13 | 5,40% | - |
| 17.11.2020 | 2,98 | 2,98 | 2,97 | 2,97 | 1,72% | - |
| 16.11.2020 | 2,85 | 2,94 | 2,73 | 2,92 | 12,33% | - |
| 13.11.2020 | 2,60 | 2,69 | 2,50 | 2,60 | 7,90% | - |
| 12.11.2020 | 2,35 | 2,43 | 2,33 | 2,41 | 5,48% | - |
| 11.11.2020 | 2,28 | 2,28 | 2,28 | 2,28 | 8,31% | - |
| 10.11.2020 | 2,01 | 2,18 | 2,01 | 2,11 | 3,95% | - |
| 09.11.2020 | 2,03 | 2,12 | 2,01 | 2,03 | 5,19% | - |
| 06.11.2020 | 1,96 | 1,99 | 1,91 | 1,93 | -3,51% | - |
| 05.11.2020 | 1,88 | 2,09 | 1,87 | 2,00 | 10,53% | - |
| 04.11.2020 | 1,80 | 1,86 | 1,80 | 1,81 | -0,55% | - |
| 03.11.2020 | 1,83 | 1,85 | 1,79 | 1,82 | 3,71% | - |
| 02.11.2020 | 1,78 | 1,81 | 1,73 | 1,75 | -0,28% | - |
| 30.10.2020 | 1,80 | 1,82 | 1,73 | 1,76 | -3,57% | - |
| 29.10.2020 | 1,79 | 1,85 | 1,78 | 1,82 | 1,96% | - |
| 28.10.2020 | 1,81 | 1,89 | 1,78 | 1,79 | -7,99% | - |
| 27.10.2020 | 1,94 | 1,94 | 1,94 | 1,94 | -1,77% | - |
| 26.10.2020 | 1,99 | 2,00 | 1,91 | 1,98 | -4,36% | - |
| 23.10.2020 | 2,08 | 2,14 | 2,04 | 2,07 | 0,49% | - |
| 22.10.2020 | 2,04 | 2,13 | 2,02 | 2,06 | 4,85% | - |
| 21.10.2020 | 1,93 | 1,99 | 1,90 | 1,96 | 1,29% | - |
| 20.10.2020 | 1,97 | 2,00 | 1,89 | 1,94 | 1,57% | - |
| 19.10.2020 | 1,99 | 2,02 | 1,88 | 1,91 | -5,22% | - |
| 16.10.2020 | 2,05 | 2,06 | 2,01 | 2,01 | -0,74% | - |
| 15.10.2020 | 1,99 | 2,05 | 1,97 | 2,03 | -0,98% | - |
| 14.10.2020 | 2,08 | 2,12 | 2,03 | 2,05 | 1,49% | - |
| 13.10.2020 | 1,99 | 2,05 | 1,98 | 2,02 | 2,28% | - |
| 12.10.2020 | 2,01 | 2,07 | 1,96 | 1,97 | -5,52% | - |
| 09.10.2020 | 2,28 | 2,31 | 2,06 | 2,09 | -4,58% | - |
| 08.10.2020 | 2,20 | 2,25 | 2,15 | 2,19 | 2,82% | - |
| 07.10.2020 | 0,00 | 2,15 | 0,00 | 2,13 | 12,73% | - |
| 06.10.2020 | 1,91 | 1,96 | 1,84 | 1,89 | 1,89% | - |
| 05.10.2020 | 1,79 | 1,90 | 1,77 | 1,85 | 6,63% | - |