0,835$
-4,74%
Echtzeit-Aktienkurs Workhorse Group Inc.
Bid:
Ask:
Aktienkurse zur Workhorse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 0,89 | 0,89 | 0,83 | 0,84 | -4,68% | 730.005,00 |
| 05.11.2025 | 0,89 | 0,91 | 0,84 | 0,88 | -0,45% | 853.002,00 |
| 04.11.2025 | 0,93 | 0,94 | 0,85 | 0,88 | -5,27% | 1.189.482,00 |
| 03.11.2025 | 0,99 | 1,00 | 0,92 | 0,93 | -7,56% | 1.771.782,00 |
| 31.10.2025 | 1,02 | 1,02 | 0,97 | 1,01 | 0,00% | 2.228.413,00 |
| 30.10.2025 | 1,05 | 1,05 | 1,00 | 1,01 | -5,19% | 1.119.594,00 |
| 29.10.2025 | 1,07 | 1,08 | 1,04 | 1,06 | -1,85% | 452.336,00 |
| 28.10.2025 | 1,10 | 1,10 | 1,06 | 1,08 | -0,92% | 586.074,00 |
| 27.10.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -0,91% | 384.478,00 |
| 24.10.2025 | 1,11 | 1,12 | 1,08 | 1,10 | 0,00% | 881.184,00 |
| 23.10.2025 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 364.844,00 |
| 22.10.2025 | 1,11 | 1,11 | 1,04 | 1,06 | -5,36% | 774.572,00 |
| 21.10.2025 | 1,11 | 1,13 | 1,07 | 1,12 | 1,82% | 643.247,00 |
| 20.10.2025 | 1,05 | 1,11 | 1,03 | 1,10 | 6,80% | 947.658,00 |
| 17.10.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -0,96% | 689.998,00 |
| 16.10.2025 | 1,10 | 1,11 | 1,03 | 1,04 | -6,31% | 894.939,00 |
| 15.10.2025 | 1,12 | 1,13 | 1,07 | 1,11 | 1,37% | 705.211,00 |
| 14.10.2025 | 1,09 | 1,11 | 1,06 | 1,10 | -0,45% | 778.101,00 |
| 13.10.2025 | 1,05 | 1,11 | 1,03 | 1,10 | 5,77% | 1.164.229,00 |
| 10.10.2025 | 1,11 | 1,11 | 1,02 | 1,04 | -4,59% | 1.553.654,00 |
| 09.10.2025 | 1,11 | 1,11 | 1,08 | 1,09 | -1,80% | 676.586,00 |
| 08.10.2025 | 1,11 | 1,13 | 1,08 | 1,11 | 1,83% | 1.079.372,00 |
| 07.10.2025 | 1,15 | 1,16 | 1,09 | 1,09 | -5,22% | 1.180.339,00 |
| 06.10.2025 | 1,17 | 1,18 | 1,12 | 1,15 | 3,60% | 1.213.623,00 |
| 02.10.2025 | 1,14 | 1,14 | 1,09 | 1,11 | -0,89% | 698.894,00 |
| 01.10.2025 | 1,09 | 1,15 | 1,09 | 1,12 | 1,82% | 1.098.378,00 |
| 30.09.2025 | 1,10 | 1,10 | 1,07 | 1,10 | 0,00% | 471.809,00 |
| 29.09.2025 | 1,10 | 1,11 | 1,07 | 1,10 | 1,85% | 752.038,00 |
| 26.09.2025 | 1,09 | 1,10 | 1,06 | 1,08 | 0,93% | 726.761,00 |
| 25.09.2025 | 1,11 | 1,12 | 1,05 | 1,07 | -4,46% | 1.595.870,00 |
| 24.09.2025 | 1,13 | 1,22 | 1,11 | 1,12 | -0,88% | 1.581.957,00 |
| 23.09.2025 | 1,15 | 1,21 | 1,12 | 1,13 | -2,59% | 1.541.165,00 |
| 22.09.2025 | 1,13 | 1,16 | 1,09 | 1,16 | 3,11% | 949.022,00 |
| 19.09.2025 | 1,17 | 1,25 | 1,11 | 1,13 | -1,32% | 2.754.775,00 |
| 18.09.2025 | 1,13 | 1,16 | 1,09 | 1,14 | 2,70% | 1.361.099,00 |
| 17.09.2025 | 1,12 | 1,18 | 1,10 | 1,11 | -0,89% | 1.288.872,00 |
| 16.09.2025 | 1,13 | 1,15 | 1,10 | 1,12 | -1,75% | 972.659,00 |
| 15.09.2025 | 1,17 | 1,17 | 1,10 | 1,14 | -0,87% | 940.823,00 |
| 12.09.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -3,36% | 1.267.262,00 |
| 11.09.2025 | 1,15 | 1,20 | 1,14 | 1,19 | 2,59% | 1.026.609,00 |
| 10.09.2025 | 1,18 | 1,20 | 1,13 | 1,16 | -2,52% | 971.228,00 |
| 09.09.2025 | 1,20 | 1,22 | 1,15 | 1,19 | -0,83% | 859.090,00 |
| 08.09.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -4,76% | 658.367,00 |
| 05.09.2025 | 1,22 | 1,27 | 1,19 | 1,26 | 1,61% | 608.051,00 |
| 04.09.2025 | 1,30 | 1,30 | 1,22 | 1,24 | -4,62% | 711.314,00 |
| 03.09.2025 | 1,27 | 1,34 | 1,27 | 1,30 | 0,78% | 376.612,00 |
| 02.09.2025 | 1,31 | 1,32 | 1,25 | 1,29 | -2,27% | 461.104,00 |
| 29.08.2025 | 1,36 | 1,38 | 1,29 | 1,32 | -3,65% | 669.260,00 |
| 28.08.2025 | 1,37 | 1,38 | 1,33 | 1,37 | 0,74% | 514.941,00 |
| 27.08.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -2,16% | 430.611,00 |
| 26.08.2025 | 1,42 | 1,44 | 1,38 | 1,39 | -1,42% | 620.458,00 |
| 25.08.2025 | 1,43 | 1,51 | 1,41 | 1,41 | -2,76% | 647.064,00 |
| 22.08.2025 | 1,44 | 1,49 | 1,42 | 1,45 | 2,11% | 713.144,00 |
| 21.08.2025 | 1,42 | 1,46 | 1,38 | 1,42 | 1,43% | 451.213,00 |
| 20.08.2025 | 1,45 | 1,45 | 1,36 | 1,40 | -3,45% | 900.144,00 |
| 19.08.2025 | 1,61 | 1,63 | 1,44 | 1,45 | -9,94% | 1.492.363,00 |
| 18.08.2025 | 1,69 | 1,72 | 1,60 | 1,61 | -2,42% | 1.191.109,00 |
| 15.08.2025 | 2,10 | 2,20 | 1,59 | 1,65 | -6,78% | 6.914.434,00 |
| 14.08.2025 | 1,81 | 1,81 | 1,73 | 1,77 | -3,28% | 531.603,00 |
| 13.08.2025 | 1,73 | 1,85 | 1,71 | 1,83 | 5,78% | 1.002.624,00 |
| 12.08.2025 | 1,71 | 1,77 | 1,65 | 1,73 | 1,76% | 1.144.749,00 |
| 11.08.2025 | 1,68 | 1,71 | 1,64 | 1,70 | 0,00% | 1.080.575,00 |
| 08.08.2025 | 1,74 | 1,74 | 1,64 | 1,70 | -2,30% | 966.494,00 |
| 07.08.2025 | 1,75 | 1,83 | 1,71 | 1,74 | 0,58% | 767.196,00 |
| 06.08.2025 | 1,90 | 1,90 | 1,68 | 1,73 | -8,95% | 1.101.782,00 |
| 05.08.2025 | 1,78 | 2,05 | 1,75 | 1,90 | 9,20% | 2.845.062,00 |
| 04.08.2025 | 1,66 | 1,84 | 1,62 | 1,74 | 6,42% | 1.608.864,00 |
| 01.08.2025 | 1,68 | 1,71 | 1,61 | 1,64 | -6,84% | 856.095,00 |
| 31.07.2025 | 1,71 | 1,90 | 1,65 | 1,76 | 1,45% | 1.448.421,00 |
| 30.07.2025 | 1,72 | 1,82 | 1,66 | 1,73 | 1,47% | 939.957,00 |
| 29.07.2025 | 1,87 | 1,87 | 1,69 | 1,71 | -9,79% | 1.299.080,00 |
| 28.07.2025 | 1,96 | 1,96 | 1,81 | 1,89 | -2,58% | 1.151.839,00 |
| 25.07.2025 | 2,08 | 2,08 | 1,90 | 1,94 | -6,73% | 1.878.145,00 |
| 24.07.2025 | 2,09 | 2,15 | 2,01 | 2,08 | 1,46% | 1.627.867,00 |
| 23.07.2025 | 2,00 | 2,33 | 1,98 | 2,05 | 4,06% | 5.500.623,00 |
| 22.07.2025 | 2,03 | 2,10 | 1,94 | 1,97 | -4,83% | 1.634.717,00 |
| 21.07.2025 | 2,15 | 2,19 | 1,98 | 2,07 | -3,27% | 2.489.794,00 |
| 18.07.2025 | 2,18 | 2,20 | 1,97 | 2,14 | 1,90% | 2.507.340,00 |
| 17.07.2025 | 2,28 | 2,31 | 2,03 | 2,10 | -7,08% | 3.752.397,00 |
| 16.07.2025 | 2,20 | 2,80 | 2,10 | 2,26 | 6,10% | 8.743.742,00 |
| 15.07.2025 | 2,50 | 2,58 | 2,11 | 2,13 | -24,20% | 4.885.801,00 |
| 14.07.2025 | 4,08 | 4,08 | 2,52 | 2,81 | -36,43% | 12.013.950,00 |
| 11.07.2025 | 2,92 | 5,61 | 2,87 | 4,42 | 51,89% | 50.520.122,00 |
| 10.07.2025 | 2,84 | 2,98 | 2,52 | 2,91 | 0,34% | 3.071.325,00 |
| 09.07.2025 | 3,38 | 3,89 | 2,80 | 2,90 | 7,01% | 16.096.572,00 |
| 08.07.2025 | 1,81 | 3,25 | 1,80 | 2,71 | 54,86% | 50.971.123,00 |
| 07.07.2025 | 1,46 | 2,00 | 1,43 | 1,75 | 20,69% | 4.508.211,00 |
| 03.07.2025 | 1,37 | 1,57 | 1,32 | 1,45 | 8,21% | 995.721,00 |
| 02.07.2025 | 1,23 | 1,38 | 1,18 | 1,34 | 8,94% | 1.332.265,00 |
| 01.07.2025 | 1,08 | 1,24 | 1,04 | 1,23 | 11,82% | 721.898,00 |
| 30.06.2025 | 1,11 | 1,16 | 1,10 | 1,10 | -3,51% | 357.514,00 |
| 27.06.2025 | 1,18 | 1,18 | 1,10 | 1,14 | -3,39% | 571.147,00 |
| 26.06.2025 | 1,01 | 1,20 | 0,99 | 1,18 | 18,00% | 1.498.484,00 |
| 25.06.2025 | 1,00 | 1,06 | 0,99 | 1,00 | 0,10% | 389.989,00 |
| 24.06.2025 | 0,98 | 1,00 | 0,95 | 1,00 | 3,42% | 213.630,00 |
| 23.06.2025 | 0,96 | 1,00 | 0,93 | 0,97 | -1,73% | 267.889,00 |
| 20.06.2025 | 1,00 | 1,01 | 0,96 | 0,98 | -0,20% | 401.794,00 |
| 18.06.2025 | 0,99 | 1,00 | 0,97 | 0,99 | 1,55% | 156.551,00 |
| 17.06.2025 | 1,00 | 1,03 | 0,96 | 0,97 | -3,96% | 366.195,00 |
| 16.06.2025 | 1,00 | 1,10 | 0,98 | 1,01 | 3,06% | 627.818,00 |