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