1,110$
1,37%
Echtzeit-Aktienkurs Workhorse Group Inc.
Bid:
Ask:
Aktienkurse zur Workhorse Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
13.06.2025 | 0,95 | 1,00 | 0,94 | 0,98 | 1,55% | 220.296,00 |
12.06.2025 | 1,03 | 1,03 | 0,95 | 0,97 | -6,31% | 393.993,00 |
11.06.2025 | 1,03 | 1,08 | 1,01 | 1,03 | 0,98% | 450.426,00 |
10.06.2025 | 1,06 | 1,11 | 1,00 | 1,02 | -0,97% | 870.385,00 |
09.06.2025 | 0,95 | 1,05 | 0,92 | 1,03 | 9,69% | 999.451,00 |
06.06.2025 | 0,91 | 0,95 | 0,89 | 0,94 | 4,45% | 359.079,00 |
05.06.2025 | 0,93 | 0,93 | 0,88 | 0,90 | -1,96% | 274.540,00 |
04.06.2025 | 0,91 | 0,95 | 0,90 | 0,92 | -0,22% | 421.457,00 |
03.06.2025 | 0,85 | 0,92 | 0,83 | 0,92 | 8,12% | 580.022,00 |
02.06.2025 | 0,89 | 0,91 | 0,83 | 0,85 | -5,56% | 475.279,00 |
30.05.2025 | 0,96 | 0,97 | 0,89 | 0,90 | -6,25% | 396.377,00 |
29.05.2025 | 1,04 | 1,07 | 0,93 | 0,96 | -6,80% | 663.888,00 |
28.05.2025 | 0,95 | 1,11 | 0,94 | 1,03 | 10,04% | 2.232.284,00 |
27.05.2025 | 0,90 | 0,95 | 0,88 | 0,94 | 7,59% | 594.717,00 |
23.05.2025 | 0,84 | 0,88 | 0,83 | 0,87 | 2,84% | 336.364,00 |
22.05.2025 | 0,82 | 0,85 | 0,81 | 0,85 | 1,08% | 430.518,00 |