2,650$
-2,21%
Echtzeit-Aktienkurs Workhorse Group Inc.
Bid:
Ask:
Aktienkurse zur Workhorse Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 2,67 | 2,69 | 2,56 | 2,65 | -2,21% | 49.416,00 |
| 07.07.2026 | 2,80 | 2,83 | 2,67 | 2,71 | -3,21% | 86.034,00 |
| 06.07.2026 | 2,72 | 2,87 | 2,69 | 2,80 | 4,87% | 84.281,00 |
| 02.07.2026 | 3,05 | 3,22 | 2,66 | 2,67 | -9,18% | 130.610,00 |
| 01.07.2026 | 3,03 | 3,34 | 2,90 | 2,94 | -4,23% | 239.395,00 |
| 30.06.2026 | 3,01 | 3,11 | 2,92 | 3,07 | 0,99% | 202.671,00 |
| 29.06.2026 | 2,95 | 3,13 | 2,90 | 3,04 | 2,18% | 120.773,00 |
| 26.06.2026 | 2,78 | 3,03 | 2,78 | 2,98 | 5,12% | 195.504,00 |
| 25.06.2026 | 2,83 | 2,88 | 2,75 | 2,83 | 3,28% | 185.838,00 |
| 24.06.2026 | 2,81 | 2,88 | 2,71 | 2,74 | -2,14% | 119.271,00 |
| 23.06.2026 | 2,87 | 2,98 | 2,80 | 2,80 | -3,11% | 70.417,00 |
| 22.06.2026 | 3,01 | 3,01 | 2,89 | 2,89 | -4,62% | 88.985,00 |
| 18.06.2026 | 2,84 | 3,12 | 2,81 | 3,03 | 7,07% | 263.172,00 |
| 17.06.2026 | 2,85 | 2,97 | 2,79 | 2,83 | 1,43% | 116.604,00 |
| 16.06.2026 | 2,86 | 2,96 | 2,77 | 2,79 | -3,46% | 127.163,00 |
| 15.06.2026 | 3,12 | 3,20 | 2,83 | 2,89 | -3,34% | 224.958,00 |
| 12.06.2026 | 3,19 | 3,19 | 2,94 | 2,99 | -5,38% | 140.971,00 |
| 11.06.2026 | 3,08 | 3,18 | 3,01 | 3,16 | 2,60% | 95.121,00 |
| 10.06.2026 | 3,13 | 3,25 | 3,06 | 3,08 | -2,84% | 86.681,00 |
| 09.06.2026 | 3,28 | 3,40 | 3,00 | 3,17 | -3,94% | 140.950,00 |
| 08.06.2026 | 3,40 | 3,44 | 3,19 | 3,30 | 1,54% | 62.806,00 |
| 05.06.2026 | 3,41 | 3,58 | 3,18 | 3,25 | -5,80% | 132.818,00 |
| 04.06.2026 | 3,55 | 3,58 | 3,34 | 3,45 | -3,90% | 192.387,00 |
| 03.06.2026 | 3,63 | 3,71 | 3,55 | 3,59 | -4,01% | 93.207,00 |
| 02.06.2026 | 3,71 | 3,90 | 3,68 | 3,74 | -1,06% | 104.364,00 |
| 01.06.2026 | 3,92 | 3,96 | 3,64 | 3,78 | -1,31% | 147.382,00 |
| 29.05.2026 | 4,57 | 4,68 | 3,80 | 3,83 | -16,19% | 431.984,00 |
| 28.05.2026 | 3,72 | 4,72 | 3,68 | 4,57 | 23,18% | 638.049,00 |
| 27.05.2026 | 3,40 | 3,84 | 3,40 | 3,71 | 7,54% | 175.588,00 |
| 26.05.2026 | 3,27 | 3,49 | 3,26 | 3,45 | 8,15% | 139.541,00 |
| 22.05.2026 | 3,16 | 3,35 | 3,12 | 3,19 | 0,50% | 134.095,00 |
| 21.05.2026 | 3,04 | 3,20 | 2,92 | 3,17 | 4,41% | 96.069,00 |
| 20.05.2026 | 2,87 | 3,10 | 2,81 | 3,04 | 7,42% | 90.391,00 |
| 19.05.2026 | 3,00 | 3,00 | 2,82 | 2,83 | -5,03% | 148.057,00 |
| 18.05.2026 | 3,00 | 3,06 | 2,91 | 2,98 | -0,13% | 152.843,00 |
| 15.05.2026 | 3,46 | 3,52 | 2,98 | 2,98 | -16,88% | 300.537,00 |
| 14.05.2026 | 3,60 | 4,09 | 3,45 | 3,59 | 1,41% | 288.233,00 |
| 13.05.2026 | 3,42 | 3,70 | 3,39 | 3,54 | 3,51% | 150.067,00 |
| 12.05.2026 | 3,60 | 3,73 | 3,38 | 3,42 | -3,93% | 141.955,00 |
| 11.05.2026 | 3,49 | 3,88 | 3,36 | 3,56 | 1,28% | 285.163,00 |
| 08.05.2026 | 3,63 | 3,74 | 3,35 | 3,52 | -3,17% | 154.348,00 |
| 07.05.2026 | 4,04 | 4,04 | 3,54 | 3,63 | -10,81% | 371.662,00 |
| 06.05.2026 | 3,19 | 4,26 | 3,19 | 4,07 | 27,99% | 901.370,00 |
| 05.05.2026 | 3,25 | 3,28 | 3,11 | 3,18 | -0,62% | 77.536,00 |
| 04.05.2026 | 3,30 | 3,40 | 3,15 | 3,20 | -1,84% | 188.578,00 |
| 01.05.2026 | 2,93 | 3,43 | 2,89 | 3,26 | 12,41% | 666.367,00 |
| 30.04.2026 | 2,43 | 3,16 | 2,39 | 2,90 | 23,93% | 1.369.868,00 |
| 29.04.2026 | 2,44 | 2,44 | 2,31 | 2,34 | -3,31% | 121.264,00 |
| 28.04.2026 | 2,56 | 2,60 | 2,36 | 2,42 | -5,10% | 117.378,00 |
| 27.04.2026 | 2,70 | 2,76 | 2,52 | 2,55 | -4,32% | 100.124,00 |
| 24.04.2026 | 2,70 | 2,70 | 2,53 | 2,67 | 0,19% | 120.066,00 |
| 23.04.2026 | 2,88 | 2,99 | 2,59 | 2,66 | -7,32% | 156.510,00 |
| 22.04.2026 | 2,95 | 3,00 | 2,81 | 2,87 | -1,37% | 199.882,00 |
| 21.04.2026 | 2,90 | 3,00 | 2,85 | 2,91 | 0,00% | 233.495,00 |
| 20.04.2026 | 2,81 | 2,93 | 2,72 | 2,91 | 3,93% | 122.450,00 |
| 17.04.2026 | 2,81 | 2,96 | 2,74 | 2,80 | 1,82% | 201.897,00 |
| 16.04.2026 | 2,84 | 2,85 | 2,69 | 2,75 | -2,83% | 90.391,00 |
| 15.04.2026 | 2,71 | 2,87 | 2,56 | 2,83 | 5,20% | 125.423,00 |
| 14.04.2026 | 2,62 | 2,84 | 2,56 | 2,69 | 3,07% | 186.572,00 |
| 13.04.2026 | 2,40 | 2,63 | 2,40 | 2,61 | 6,97% | 111.884,00 |
| 10.04.2026 | 2,41 | 2,49 | 2,36 | 2,44 | 0,62% | 124.674,00 |
| 09.04.2026 | 2,50 | 2,53 | 2,40 | 2,43 | -3,77% | 80.702,00 |
| 08.04.2026 | 2,52 | 2,65 | 2,48 | 2,52 | 1,61% | 98.762,00 |
| 07.04.2026 | 2,62 | 2,62 | 2,42 | 2,48 | -4,98% | 107.950,00 |
| 06.04.2026 | 2,71 | 2,75 | 2,51 | 2,61 | -1,51% | 154.151,00 |
| 02.04.2026 | 2,76 | 2,76 | 2,56 | 2,65 | -4,33% | 179.442,00 |
| 01.04.2026 | 3,25 | 3,25 | 2,77 | 2,77 | -7,97% | 165.847,00 |
| 31.03.2026 | 3,00 | 3,09 | 2,90 | 3,01 | 2,73% | 128.652,00 |
| 30.03.2026 | 2,86 | 2,96 | 2,76 | 2,93 | 6,55% | 101.438,00 |
| 27.03.2026 | 3,06 | 3,09 | 2,73 | 2,75 | -10,13% | 171.719,00 |
| 26.03.2026 | 3,20 | 3,29 | 3,03 | 3,06 | -3,77% | 83.152,00 |
| 25.03.2026 | 3,16 | 3,20 | 3,11 | 3,18 | 0,95% | 47.144,00 |
| 24.03.2026 | 3,30 | 3,31 | 3,10 | 3,15 | -4,83% | 47.152,00 |
| 23.03.2026 | 3,29 | 3,40 | 3,21 | 3,31 | 2,80% | 91.835,00 |
| 20.03.2026 | 3,12 | 3,26 | 3,03 | 3,22 | 3,54% | 230.239,00 |
| 19.03.2026 | 3,10 | 3,22 | 3,04 | 3,11 | -1,11% | 69.172,00 |
| 18.03.2026 | 3,25 | 3,36 | 3,09 | 3,15 | -6,40% | 86.451,00 |
| 17.03.2026 | 3,39 | 3,43 | 3,30 | 3,36 | -0,59% | 42.644,00 |
| 16.03.2026 | 3,39 | 3,40 | 3,24 | 3,38 | 2,11% | 47.758,00 |
| 13.03.2026 | 3,37 | 3,46 | 3,23 | 3,31 | -0,60% | 60.044,00 |
| 12.03.2026 | 3,47 | 3,48 | 3,32 | 3,33 | -4,86% | 79.474,00 |
| 11.03.2026 | 3,48 | 3,60 | 3,42 | 3,50 | 0,29% | 51.276,00 |
| 10.03.2026 | 3,54 | 3,58 | 3,41 | 3,49 | -0,29% | 52.623,00 |
| 09.03.2026 | 3,26 | 3,50 | 3,24 | 3,50 | 2,19% | 72.459,00 |
| 06.03.2026 | 3,41 | 3,48 | 3,30 | 3,43 | -0,72% | 55.250,00 |
| 05.03.2026 | 3,41 | 3,53 | 3,40 | 3,45 | -0,86% | 73.588,00 |
| 04.03.2026 | 3,46 | 3,57 | 3,35 | 3,48 | 1,75% | 67.671,00 |
| 03.03.2026 | 3,36 | 3,51 | 3,22 | 3,42 | -2,01% | 122.272,00 |
| 02.03.2026 | 3,31 | 3,54 | 3,28 | 3,49 | 3,78% | 87.303,00 |
| 27.02.2026 | 3,40 | 3,48 | 3,35 | 3,36 | -2,89% | 54.196,00 |
| 26.02.2026 | 3,54 | 3,55 | 3,35 | 3,46 | -1,34% | 61.101,00 |
| 25.02.2026 | 3,45 | 3,62 | 3,40 | 3,51 | 3,85% | 91.863,00 |
| 24.02.2026 | 3,32 | 3,52 | 3,32 | 3,38 | 1,50% | 58.140,00 |
| 23.02.2026 | 3,54 | 3,57 | 3,30 | 3,33 | -7,76% | 55.215,00 |
| 20.02.2026 | 3,65 | 3,67 | 3,50 | 3,61 | -1,63% | 60.153,00 |
| 19.02.2026 | 3,60 | 3,69 | 3,48 | 3,67 | 1,38% | 59.335,00 |
| 18.02.2026 | 3,58 | 3,74 | 3,54 | 3,62 | 0,56% | 50.785,00 |
| 17.02.2026 | 3,88 | 3,92 | 3,59 | 3,60 | -7,46% | 61.607,00 |
| 13.02.2026 | 3,85 | 3,96 | 3,83 | 3,89 | 0,91% | 69.130,00 |
| 12.02.2026 | 3,99 | 3,99 | 3,78 | 3,86 | -2,53% | 76.551,00 |