5,380$
-2,36%
Echtzeit-Aktienkurs Workhorse Group Inc.
Bid:
Ask:
Aktienkurse zur Workhorse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 5,57 | 5,58 | 5,33 | 5,38 | -2,36% | 111.065,00 |
| 08.01.2026 | 5,30 | 5,65 | 5,20 | 5,51 | 2,80% | 143.929,00 |
| 07.01.2026 | 5,76 | 5,80 | 5,30 | 5,36 | -7,75% | 191.050,00 |
| 06.01.2026 | 5,90 | 5,90 | 5,57 | 5,81 | -0,26% | 91.615,00 |
| 05.01.2026 | 5,63 | 6,00 | 5,56 | 5,83 | 4,77% | 155.361,00 |
| 02.01.2026 | 5,19 | 5,59 | 5,14 | 5,56 | 9,23% | 343.814,00 |
| 31.12.2025 | 5,25 | 5,27 | 5,01 | 5,09 | -3,42% | 250.140,00 |
| 30.12.2025 | 5,41 | 5,53 | 5,24 | 5,27 | -3,13% | 173.368,00 |
| 29.12.2025 | 5,47 | 5,71 | 5,36 | 5,44 | -2,68% | 177.928,00 |
| 26.12.2025 | 5,52 | 5,59 | 5,20 | 5,59 | 0,54% | 119.051,00 |
| 24.12.2025 | 5,42 | 5,68 | 5,26 | 5,56 | 1,65% | 169.597,00 |
| 23.12.2025 | 5,53 | 5,53 | 5,10 | 5,47 | -2,15% | 364.607,00 |
| 22.12.2025 | 5,40 | 6,00 | 5,40 | 5,59 | 3,52% | 331.439,00 |
| 19.12.2025 | 5,34 | 5,57 | 5,10 | 5,40 | 3,25% | 302.563,00 |
| 18.12.2025 | 5,45 | 5,72 | 5,23 | 5,23 | -3,86% | 128.262,00 |
| 17.12.2025 | 5,71 | 5,78 | 5,43 | 5,44 | -4,73% | 105.406,00 |
| 16.12.2025 | 5,84 | 5,94 | 5,40 | 5,71 | -4,19% | 196.640,00 |
| 15.12.2025 | 6,44 | 6,59 | 5,83 | 5,96 | -8,45% | 229.800,00 |
| 12.12.2025 | 6,42 | 6,77 | 6,10 | 6,51 | 0,77% | 212.775,00 |
| 11.12.2025 | 6,46 | 6,60 | 5,80 | 6,46 | -1,15% | 358.319,00 |
| 10.12.2025 | 6,94 | 7,13 | 6,39 | 6,54 | -8,47% | 388.222,00 |
| 09.12.2025 | 7,12 | 7,29 | 6,30 | 7,14 | -5,93% | 667.593,00 |
| 08.12.2025 | 10,80 | 11,80 | 6,60 | 7,59 | 871,83% | 3.204.527,00 |
| 05.12.2025 | 0,84 | 0,85 | 0,77 | 0,78 | -8,44% | 1.607.544,00 |
| 04.12.2025 | 0,85 | 0,87 | 0,82 | 0,85 | -5,12% | 1.121.094,00 |
| 03.12.2025 | 0,81 | 0,90 | 0,81 | 0,90 | 10,85% | 853.573,00 |
| 02.12.2025 | 0,84 | 0,86 | 0,79 | 0,81 | -2,05% | 1.301.511,00 |
| 01.12.2025 | 0,87 | 0,89 | 0,82 | 0,83 | -6,76% | 896.436,00 |
| 28.11.2025 | 0,87 | 0,90 | 0,85 | 0,89 | 2,30% | 769.710,00 |
| 26.11.2025 | 0,93 | 0,94 | 0,82 | 0,87 | -6,97% | 2.632.934,00 |
| 25.11.2025 | 1,02 | 1,08 | 0,88 | 0,93 | -6,23% | 2.507.261,00 |
| 24.11.2025 | 0,90 | 1,07 | 0,88 | 1,00 | 6,42% | 4.049.196,00 |
| 20.11.2025 | 0,72 | 1,03 | 0,71 | 0,94 | 28,79% | 28.257.684,00 |
| 19.11.2025 | 0,74 | 0,74 | 0,65 | 0,73 | -5,10% | 2.547.757,00 |
| 18.11.2025 | 0,56 | 0,86 | 0,54 | 0,77 | 39,09% | 17.381.635,00 |
| 17.11.2025 | 0,62 | 0,62 | 0,53 | 0,55 | -15,38% | 1.725.103,00 |
| 13.11.2025 | 0,69 | 0,69 | 0,62 | 0,65 | -5,93% | 1.623.030,00 |
| 12.11.2025 | 0,72 | 0,74 | 0,69 | 0,69 | -2,81% | 1.422.449,00 |
| 11.11.2025 | 0,80 | 0,80 | 0,69 | 0,71 | -8,02% | 2.019.436,00 |
| 10.11.2025 | 0,82 | 0,90 | 0,74 | 0,77 | -1,65% | 3.023.718,00 |
| 07.11.2025 | 0,83 | 0,83 | 0,76 | 0,79 | -5,87% | 1.210.847,00 |
| 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 |