0,707$
3,21%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 5,56 | 5,68 | 5,56 | 5,65 | 0,44% | 20.417,00 |
| 24.04.2024 | 5,86 | 5,86 | 5,57 | 5,62 | -3,93% | 40.610,00 |
| 23.04.2024 | 5,80 | 5,95 | 5,76 | 5,85 | 0,34% | 51.023,00 |
| 22.04.2024 | 5,96 | 6,02 | 5,62 | 5,83 | 1,57% | 39.383,00 |
| 19.04.2024 | 5,60 | 5,74 | 5,59 | 5,74 | 1,06% | 18.603,00 |
| 18.04.2024 | 5,70 | 5,75 | 5,62 | 5,68 | -0,61% | 39.784,00 |
| 17.04.2024 | 5,67 | 5,80 | 5,67 | 5,72 | 0,26% | 38.156,00 |
| 16.04.2024 | 5,80 | 5,89 | 5,63 | 5,70 | -1,55% | 58.501,00 |
| 15.04.2024 | 5,85 | 5,86 | 5,70 | 5,79 | -1,19% | 37.212,00 |
| 12.04.2024 | 5,95 | 6,11 | 5,76 | 5,86 | -0,51% | 74.607,00 |
| 11.04.2024 | 6,05 | 6,05 | 5,76 | 5,89 | -2,64% | 60.981,00 |
| 10.04.2024 | 6,11 | 6,23 | 5,97 | 6,05 | -2,58% | 30.707,00 |
| 09.04.2024 | 6,28 | 6,35 | 6,15 | 6,21 | 0,08% | 7.901,00 |
| 08.04.2024 | 6,15 | 6,50 | 6,09 | 6,21 | 0,57% | 34.934,00 |
| 05.04.2024 | 6,25 | 6,29 | 6,05 | 6,17 | -1,44% | 35.107,00 |
| 04.04.2024 | 6,60 | 6,69 | 6,25 | 6,26 | -5,72% | 77.086,00 |
| 03.04.2024 | 6,63 | 6,68 | 6,53 | 6,64 | -0,15% | 53.566,00 |
| 02.04.2024 | 6,66 | 6,66 | 6,39 | 6,65 | 0,61% | 40.058,00 |
| 01.04.2024 | 6,74 | 6,74 | 6,50 | 6,61 | -1,93% | 42.479,00 |
| 28.03.2024 | 6,85 | 6,89 | 6,49 | 6,74 | -0,88% | 99.830,00 |
| 27.03.2024 | 6,93 | 7,14 | 6,71 | 6,80 | -0,29% | 70.760,00 |
| 26.03.2024 | 6,06 | 7,24 | 6,06 | 6,82 | -5,80% | 256.902,00 |
| 25.03.2024 | 6,30 | 7,41 | 6,30 | 7,24 | 14,92% | 362.925,00 |
| 22.03.2024 | 6,06 | 6,50 | 6,01 | 6,30 | 3,96% | 48.439,00 |
| 21.03.2024 | 6,10 | 6,16 | 5,99 | 6,06 | -0,16% | 29.865,00 |
| 20.03.2024 | 6,06 | 6,14 | 6,02 | 6,07 | 0,90% | 30.174,00 |
| 19.03.2024 | 5,92 | 6,04 | 5,91 | 6,02 | 0,60% | 27.578,00 |
| 18.03.2024 | 6,00 | 6,00 | 5,90 | 5,98 | 0,17% | 18.554,00 |
| 15.03.2024 | 6,00 | 6,11 | 5,95 | 5,97 | -1,16% | 24.051,00 |
| 14.03.2024 | 6,19 | 6,21 | 6,00 | 6,04 | -3,36% | 48.810,00 |
| 13.03.2024 | 6,38 | 6,43 | 6,14 | 6,25 | -2,65% | 49.279,00 |
| 12.03.2024 | 6,68 | 6,68 | 6,41 | 6,42 | -3,46% | 82.347,00 |
| 11.03.2024 | 5,92 | 6,65 | 5,80 | 6,65 | 19,60% | 191.653,00 |
| 08.03.2024 | 5,59 | 5,72 | 5,50 | 5,56 | -0,18% | 30.096,00 |
| 07.03.2024 | 5,82 | 5,82 | 5,43 | 5,57 | -2,28% | 88.566,00 |
| 06.03.2024 | 5,71 | 5,87 | 5,68 | 5,70 | 0,00% | 33.601,00 |
| 05.03.2024 | 5,72 | 5,84 | 5,65 | 5,70 | -0,52% | 28.729,00 |
| 04.03.2024 | 6,11 | 6,22 | 5,73 | 5,73 | -7,88% | 49.972,00 |
| 01.03.2024 | 6,22 | 6,35 | 6,16 | 6,22 | 0,32% | 41.172,00 |
| 29.02.2024 | 6,23 | 6,44 | 6,16 | 6,20 | -0,64% | 27.816,00 |
| 28.02.2024 | 6,63 | 6,69 | 6,16 | 6,24 | -5,74% | 40.234,00 |
| 27.02.2024 | 6,28 | 6,85 | 6,26 | 6,62 | 5,92% | 112.658,00 |
| 26.02.2024 | 5,77 | 6,26 | 5,77 | 6,25 | 8,51% | 83.748,00 |
| 23.02.2024 | 5,97 | 5,97 | 5,76 | 5,76 | -3,52% | 20.156,00 |
| 22.02.2024 | 5,87 | 5,97 | 5,77 | 5,97 | 1,88% | 25.888,00 |
| 21.02.2024 | 5,74 | 5,92 | 5,74 | 5,86 | 1,03% | 32.481,00 |
| 20.02.2024 | 5,79 | 5,80 | 5,70 | 5,80 | 0,17% | 36.069,00 |
| 16.02.2024 | 5,78 | 5,84 | 5,66 | 5,79 | 0,70% | 25.451,00 |
| 15.02.2024 | 5,80 | 5,83 | 5,66 | 5,75 | -0,86% | 20.646,00 |
| 14.02.2024 | 5,74 | 5,80 | 5,60 | 5,80 | 2,65% | 24.130,00 |
| 13.02.2024 | 5,70 | 5,78 | 5,59 | 5,65 | -2,59% | 19.901,00 |
| 12.02.2024 | 5,55 | 5,87 | 5,55 | 5,80 | -0,85% | 29.187,00 |
| 09.02.2024 | 5,96 | 5,98 | 5,80 | 5,85 | -1,68% | 14.683,00 |
| 08.02.2024 | 5,64 | 5,98 | 5,64 | 5,95 | 4,39% | 22.102,00 |
| 07.02.2024 | 5,79 | 5,80 | 5,66 | 5,70 | -1,04% | 29.455,00 |
| 06.02.2024 | 5,79 | 5,79 | 5,71 | 5,76 | 0,00% | 27.643,00 |
| 05.02.2024 | 5,93 | 5,93 | 5,76 | 5,76 | -3,52% | 32.919,00 |
| 02.02.2024 | 6,02 | 6,06 | 5,93 | 5,97 | -0,83% | 35.443,00 |
| 01.02.2024 | 6,37 | 6,50 | 6,01 | 6,02 | -4,60% | 42.817,00 |
| 31.01.2024 | 6,43 | 6,51 | 6,27 | 6,31 | -1,25% | 23.894,00 |
| 30.01.2024 | 6,58 | 6,58 | 6,35 | 6,39 | -2,89% | 28.054,00 |
| 29.01.2024 | 6,25 | 6,69 | 6,22 | 6,58 | 9,47% | 97.217,00 |
| 26.01.2024 | 5,66 | 6,18 | 5,56 | 6,01 | 7,92% | 139.393,00 |
| 25.01.2024 | 5,59 | 5,65 | 5,52 | 5,57 | -0,89% | 17.283,00 |
| 24.01.2024 | 5,82 | 5,85 | 5,51 | 5,62 | -2,26% | 51.797,00 |
| 23.01.2024 | 5,77 | 5,88 | 5,67 | 5,75 | 0,00% | 9.759,00 |
| 22.01.2024 | 5,93 | 5,97 | 5,75 | 5,75 | -1,37% | 34.593,00 |
| 19.01.2024 | 5,72 | 5,99 | 5,63 | 5,83 | 0,87% | 54.553,00 |
| 18.01.2024 | 5,88 | 5,88 | 5,70 | 5,78 | -0,34% | 44.083,00 |
| 17.01.2024 | 5,81 | 6,01 | 5,75 | 5,80 | -1,69% | 20.875,00 |
| 16.01.2024 | 6,08 | 6,15 | 5,90 | 5,90 | -1,67% | 43.852,00 |
| 12.01.2024 | 6,26 | 6,26 | 6,00 | 6,00 | -1,64% | 21.542,00 |
| 11.01.2024 | 6,21 | 6,21 | 5,95 | 6,10 | -0,49% | 36.412,00 |
| 10.01.2024 | 6,46 | 6,46 | 6,11 | 6,13 | -4,22% | 35.989,00 |
| 09.01.2024 | 6,34 | 6,46 | 6,30 | 6,40 | 0,16% | 16.122,00 |
| 08.01.2024 | 6,32 | 6,40 | 6,31 | 6,39 | 1,43% | 12.601,00 |
| 05.01.2024 | 6,07 | 6,33 | 6,07 | 6,30 | 1,32% | 18.346,00 |
| 04.01.2024 | 6,41 | 6,41 | 6,06 | 6,22 | -3,00% | 38.748,00 |
| 03.01.2024 | 6,52 | 6,66 | 6,35 | 6,41 | -2,58% | 48.156,00 |
| 02.01.2024 | 6,62 | 6,70 | 6,53 | 6,58 | -0,60% | 25.743,00 |
| 29.12.2023 | 6,82 | 6,83 | 6,50 | 6,62 | -1,63% | 103.081,00 |
| 28.12.2023 | 6,90 | 7,00 | 6,70 | 6,73 | -2,32% | 62.117,00 |
| 27.12.2023 | 7,11 | 7,11 | 6,89 | 6,89 | -2,55% | 75.160,00 |
| 26.12.2023 | 7,10 | 7,25 | 7,05 | 7,07 | 0,43% | 44.234,00 |
| 22.12.2023 | 7,21 | 7,38 | 7,03 | 7,04 | -2,09% | 41.668,00 |
| 21.12.2023 | 7,09 | 7,30 | 7,09 | 7,19 | 1,55% | 53.887,00 |
| 20.12.2023 | 7,30 | 7,30 | 6,96 | 7,08 | 0,85% | 54.104,00 |
| 19.12.2023 | 7,11 | 7,34 | 6,96 | 7,02 | -0,43% | 67.361,00 |
| 18.12.2023 | 7,07 | 7,38 | 6,82 | 7,05 | -2,35% | 40.094,00 |
| 15.12.2023 | 7,64 | 7,64 | 7,17 | 7,22 | -4,87% | 19.870,00 |
| 14.12.2023 | 6,90 | 7,64 | 6,90 | 7,59 | 10,32% | 71.031,00 |
| 13.12.2023 | 6,90 | 6,97 | 6,61 | 6,88 | -1,29% | 57.787,00 |
| 12.12.2023 | 6,71 | 6,97 | 6,60 | 6,97 | 2,05% | 46.350,00 |
| 11.12.2023 | 6,86 | 6,93 | 6,75 | 6,83 | -1,01% | 15.709,00 |
| 08.12.2023 | 7,04 | 7,13 | 6,85 | 6,90 | -3,09% | 23.387,00 |
| 07.12.2023 | 7,34 | 7,40 | 6,94 | 7,12 | -3,65% | 28.785,00 |
| 06.12.2023 | 7,46 | 7,60 | 7,39 | 7,39 | 0,41% | 12.053,00 |
| 05.12.2023 | 7,62 | 7,79 | 7,36 | 7,36 | -4,29% | 21.819,00 |
| 04.12.2023 | 7,64 | 7,86 | 7,46 | 7,69 | 1,85% | 47.609,00 |
| 01.12.2023 | 7,12 | 7,57 | 7,12 | 7,55 | 4,72% | 26.642,00 |