1,570$
-1,88%
Echtzeit-Aktienkurs Worksport Ltd
Bid:
Ask:
Aktienkurse zur Worksport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,62 | 1,69 | 1,55 | 1,57 | -1,88% | 1.187.869,00 |
| 12.02.2026 | 1,62 | 1,75 | 1,52 | 1,60 | 5,26% | 328.318,00 |
| 11.02.2026 | 1,55 | 1,69 | 1,40 | 1,52 | -3,18% | 525.266,00 |
| 10.02.2026 | 1,68 | 1,79 | 1,57 | 1,57 | -5,71% | 104.181,00 |
| 09.02.2026 | 1,81 | 1,82 | 1,66 | 1,67 | -9,02% | 125.023,00 |
| 06.02.2026 | 1,65 | 1,84 | 1,65 | 1,83 | 13,66% | 208.051,00 |
| 05.02.2026 | 1,75 | 1,76 | 1,61 | 1,61 | -9,30% | 123.607,00 |
| 04.02.2026 | 1,83 | 1,83 | 1,67 | 1,78 | -2,47% | 106.130,00 |
| 03.02.2026 | 1,85 | 1,91 | 1,73 | 1,82 | -0,55% | 178.677,00 |
| 02.02.2026 | 1,86 | 1,88 | 1,83 | 1,83 | -1,08% | 57.225,00 |
| 30.01.2026 | 1,88 | 1,93 | 1,83 | 1,85 | 0,54% | 53.215,00 |
| 29.01.2026 | 1,95 | 1,97 | 1,84 | 1,84 | -6,60% | 137.608,00 |
| 28.01.2026 | 1,97 | 2,01 | 1,90 | 1,97 | 0,51% | 111.772,00 |
| 27.01.2026 | 1,94 | 2,10 | 1,85 | 1,96 | 1,03% | 457.751,00 |
| 26.01.2026 | 2,08 | 2,08 | 1,91 | 1,94 | -8,49% | 220.906,00 |
| 22.01.2026 | 2,21 | 2,30 | 2,09 | 2,12 | -3,20% | 260.933,00 |
| 21.01.2026 | 2,18 | 2,24 | 2,11 | 2,19 | 0,00% | 92.116,00 |
| 20.01.2026 | 2,23 | 2,27 | 2,15 | 2,19 | -4,78% | 142.758,00 |
| 16.01.2026 | 2,29 | 2,33 | 2,21 | 2,30 | 2,22% | 86.477,00 |
| 15.01.2026 | 2,20 | 2,33 | 2,17 | 2,25 | 1,81% | 189.305,00 |
| 14.01.2026 | 2,28 | 2,29 | 2,16 | 2,21 | -3,91% | 133.097,00 |
| 13.01.2026 | 2,21 | 2,30 | 2,16 | 2,30 | 5,99% | 139.458,00 |
| 12.01.2026 | 2,28 | 2,32 | 2,11 | 2,17 | -5,24% | 213.483,00 |
| 09.01.2026 | 2,31 | 2,45 | 2,25 | 2,29 | 0,00% | 136.494,00 |
| 08.01.2026 | 2,33 | 2,35 | 2,26 | 2,29 | -2,14% | 69.690,00 |
| 07.01.2026 | 2,32 | 2,42 | 2,25 | 2,34 | 0,43% | 106.178,00 |
| 06.01.2026 | 2,22 | 2,33 | 2,16 | 2,33 | 5,43% | 118.060,00 |
| 05.01.2026 | 2,32 | 2,42 | 2,21 | 2,21 | -5,96% | 140.000,00 |
| 02.01.2026 | 2,16 | 2,36 | 2,13 | 2,35 | 10,33% | 103.380,00 |
| 31.12.2025 | 2,16 | 2,18 | 2,10 | 2,13 | -2,74% | 184.676,00 |
| 30.12.2025 | 2,25 | 2,27 | 2,16 | 2,19 | -3,10% | 192.215,00 |
| 29.12.2025 | 2,28 | 2,33 | 2,21 | 2,26 | -3,42% | 94.974,00 |
| 26.12.2025 | 2,39 | 2,39 | 2,30 | 2,34 | -2,50% | 48.463,00 |
| 24.12.2025 | 2,35 | 2,41 | 2,31 | 2,40 | -0,83% | 64.337,00 |
| 23.12.2025 | 2,38 | 2,45 | 2,31 | 2,42 | 2,11% | 83.692,00 |
| 22.12.2025 | 2,30 | 2,40 | 2,27 | 2,37 | 2,91% | 79.310,00 |
| 19.12.2025 | 2,25 | 2,36 | 2,22 | 2,30 | 5,50% | 228.315,00 |
| 18.12.2025 | 2,27 | 2,42 | 2,12 | 2,18 | -4,25% | 1.090.899,00 |
| 17.12.2025 | 2,54 | 2,56 | 2,25 | 2,28 | -12,31% | 321.410,00 |
| 16.12.2025 | 2,72 | 2,95 | 2,54 | 2,60 | 3,17% | 1.036.946,00 |
| 15.12.2025 | 2,51 | 2,56 | 2,45 | 2,52 | -1,56% | 204.659,00 |
| 12.12.2025 | 2,74 | 2,75 | 2,55 | 2,56 | -5,88% | 153.116,00 |
| 11.12.2025 | 2,87 | 2,88 | 2,69 | 2,72 | -6,21% | 170.966,00 |
| 10.12.2025 | 2,69 | 2,97 | 2,62 | 2,90 | 6,62% | 169.137,00 |
| 09.12.2025 | 2,86 | 2,90 | 2,67 | 2,72 | -4,23% | 263.127,00 |
| 08.12.2025 | 3,05 | 3,05 | 2,80 | 2,84 | -5,65% | 176.126,00 |
| 05.12.2025 | 3,00 | 3,13 | 2,94 | 3,01 | 0,33% | 209.249,00 |
| 04.12.2025 | 2,77 | 3,04 | 2,74 | 3,00 | 6,38% | 145.618,00 |
| 03.12.2025 | 2,66 | 2,85 | 2,61 | 2,82 | 5,22% | 177.943,00 |
| 02.12.2025 | 2,61 | 2,78 | 2,55 | 2,68 | 4,28% | 344.845,00 |
| 01.12.2025 | 2,66 | 2,66 | 2,47 | 2,57 | -2,28% | 142.458,00 |
| 28.11.2025 | 2,59 | 2,69 | 2,51 | 2,63 | 8,23% | 292.178,00 |
| 26.11.2025 | 2,44 | 2,53 | 2,31 | 2,43 | 8,48% | 142.117,00 |
| 25.11.2025 | 2,12 | 2,35 | 2,12 | 2,24 | 6,16% | 195.670,00 |
| 24.11.2025 | 2,10 | 2,19 | 2,02 | 2,11 | 3,43% | 246.826,00 |
| 20.11.2025 | 2,04 | 2,25 | 2,01 | 2,04 | 0,00% | 172.991,00 |
| 19.11.2025 | 2,06 | 2,14 | 2,01 | 2,04 | -1,92% | 142.939,00 |
| 18.11.2025 | 1,96 | 2,17 | 1,96 | 2,08 | 6,94% | 189.884,00 |
| 17.11.2025 | 2,12 | 2,15 | 1,92 | 1,95 | -9,53% | 362.440,00 |
| 13.11.2025 | 2,45 | 2,65 | 1,99 | 2,15 | -14,68% | 789.086,00 |
| 12.11.2025 | 2,78 | 2,85 | 2,50 | 2,52 | -9,03% | 404.911,00 |
| 11.11.2025 | 2,62 | 2,85 | 2,58 | 2,77 | 3,63% | 127.189,00 |
| 10.11.2025 | 2,86 | 2,86 | 2,55 | 2,67 | -1,47% | 162.047,00 |
| 07.11.2025 | 2,66 | 2,75 | 2,50 | 2,71 | 1,23% | 325.597,00 |
| 06.11.2025 | 2,88 | 2,91 | 2,67 | 2,68 | -7,59% | 244.689,00 |
| 05.11.2025 | 2,88 | 2,99 | 2,83 | 2,90 | 2,73% | 125.527,00 |
| 04.11.2025 | 3,01 | 3,09 | 2,82 | 2,82 | -8,05% | 360.848,00 |
| 03.11.2025 | 3,15 | 3,16 | 3,02 | 3,07 | -1,60% | 113.360,00 |
| 31.10.2025 | 3,10 | 3,20 | 3,02 | 3,12 | 3,65% | 171.018,00 |
| 30.10.2025 | 3,21 | 3,22 | 3,00 | 3,01 | -5,35% | 287.838,00 |
| 29.10.2025 | 3,25 | 3,30 | 3,13 | 3,18 | -2,45% | 155.488,00 |
| 28.10.2025 | 3,22 | 3,34 | 3,13 | 3,26 | 1,24% | 148.808,00 |
| 27.10.2025 | 3,42 | 3,44 | 3,21 | 3,22 | -5,29% | 118.713,00 |
| 24.10.2025 | 3,32 | 3,43 | 3,20 | 3,40 | 3,03% | 199.116,00 |
| 23.10.2025 | 3,17 | 3,30 | 3,14 | 3,30 | 5,77% | 124.514,00 |
| 22.10.2025 | 3,20 | 3,27 | 3,06 | 3,12 | -3,70% | 225.694,00 |
| 21.10.2025 | 3,37 | 3,40 | 3,20 | 3,24 | -3,28% | 150.388,00 |
| 20.10.2025 | 3,07 | 3,49 | 3,04 | 3,35 | 9,12% | 401.076,00 |
| 17.10.2025 | 3,18 | 3,22 | 2,98 | 3,07 | -2,54% | 766.735,00 |
| 16.10.2025 | 3,45 | 3,54 | 3,13 | 3,15 | -7,62% | 725.787,00 |
| 15.10.2025 | 3,55 | 3,70 | 3,35 | 3,41 | -2,93% | 320.026,00 |
| 14.10.2025 | 3,57 | 3,62 | 3,43 | 3,51 | -3,49% | 307.534,00 |
| 13.10.2025 | 3,50 | 3,67 | 3,41 | 3,64 | 6,74% | 274.702,00 |
| 10.10.2025 | 3,78 | 3,88 | 3,40 | 3,41 | -9,91% | 723.788,00 |
| 09.10.2025 | 3,56 | 3,85 | 3,56 | 3,79 | 4,27% | 481.483,00 |
| 08.10.2025 | 3,31 | 3,65 | 3,30 | 3,63 | 9,67% | 555.876,00 |
| 07.10.2025 | 3,53 | 3,60 | 3,26 | 3,31 | -8,31% | 503.048,00 |
| 06.10.2025 | 3,40 | 3,65 | 3,31 | 3,61 | 5,56% | 578.158,00 |
| 02.10.2025 | 3,68 | 3,90 | 3,41 | 3,42 | -4,47% | 380.482,00 |
| 01.10.2025 | 3,45 | 3,70 | 3,41 | 3,58 | 3,17% | 438.381,00 |
| 30.09.2025 | 3,32 | 3,54 | 3,23 | 3,47 | 6,44% | 718.297,00 |
| 29.09.2025 | 3,13 | 3,31 | 3,06 | 3,26 | 4,49% | 322.636,00 |
| 26.09.2025 | 3,15 | 3,16 | 3,02 | 3,12 | 0,97% | 290.108,00 |
| 25.09.2025 | 3,20 | 3,22 | 3,07 | 3,09 | -4,63% | 298.921,00 |
| 24.09.2025 | 3,33 | 3,54 | 3,07 | 3,24 | -3,28% | 554.167,00 |
| 23.09.2025 | 3,32 | 3,53 | 3,30 | 3,35 | -0,59% | 419.843,00 |
| 22.09.2025 | 3,28 | 3,49 | 3,21 | 3,37 | 0,90% | 456.121,00 |
| 19.09.2025 | 3,36 | 3,40 | 3,21 | 3,34 | -1,01% | 530.477,00 |
| 18.09.2025 | 3,40 | 3,50 | 3,30 | 3,37 | -0,91% | 242.319,00 |
| 17.09.2025 | 3,42 | 3,58 | 3,30 | 3,41 | -0,73% | 342.485,00 |