3,580$
3,17%
Echtzeit-Aktienkurs Worksport Ltd
Bid:
Ask:
Aktienkurse zur Worksport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 3,40 | 3,53 | 3,31 | 3,43 | 0,00% | 213.474,00 |
| 15.09.2025 | 3,53 | 3,58 | 3,35 | 3,43 | -2,83% | 278.945,00 |
| 12.09.2025 | 3,42 | 3,68 | 3,36 | 3,53 | 3,52% | 408.167,00 |
| 11.09.2025 | 3,42 | 3,55 | 3,30 | 3,41 | 1,79% | 365.991,00 |
| 10.09.2025 | 3,79 | 3,79 | 3,29 | 3,35 | -8,22% | 642.909,00 |
| 09.09.2025 | 3,45 | 3,77 | 3,40 | 3,65 | 8,96% | 660.352,00 |
| 08.09.2025 | 3,38 | 3,58 | 3,34 | 3,35 | -1,76% | 390.266,00 |
| 05.09.2025 | 3,58 | 3,62 | 3,36 | 3,41 | -1,73% | 281.485,00 |
| 04.09.2025 | 4,00 | 4,00 | 3,28 | 3,47 | -8,90% | 1.061.820,00 |
| 03.09.2025 | 3,06 | 4,30 | 3,05 | 3,81 | 24,48% | 5.065.787,00 |
| 02.09.2025 | 3,03 | 3,18 | 3,01 | 3,06 | -1,61% | 111.972,00 |
| 29.08.2025 | 3,25 | 3,27 | 3,07 | 3,11 | -4,89% | 80.246,00 |
| 28.08.2025 | 3,09 | 3,30 | 3,05 | 3,27 | 6,17% | 158.967,00 |
| 27.08.2025 | 3,00 | 3,24 | 3,00 | 3,08 | 2,33% | 286.888,00 |
| 26.08.2025 | 2,94 | 3,05 | 2,92 | 3,01 | 2,38% | 52.488,00 |
| 25.08.2025 | 3,03 | 3,17 | 2,94 | 2,94 | -3,61% | 140.434,00 |
| 22.08.2025 | 2,87 | 3,11 | 2,86 | 3,05 | 3,74% | 138.449,00 |
| 21.08.2025 | 2,82 | 3,02 | 2,77 | 2,94 | 0,34% | 81.944,00 |
| 20.08.2025 | 3,00 | 3,08 | 2,84 | 2,93 | -3,93% | 233.443,00 |
| 19.08.2025 | 3,01 | 3,15 | 3,00 | 3,05 | -0,33% | 192.915,00 |
| 18.08.2025 | 3,21 | 3,26 | 2,95 | 3,06 | -7,83% | 370.533,00 |
| 15.08.2025 | 3,21 | 3,32 | 3,14 | 3,32 | 1,84% | 207.187,00 |
| 14.08.2025 | 3,36 | 3,39 | 3,12 | 3,26 | -3,83% | 494.850,00 |
| 13.08.2025 | 3,77 | 3,85 | 3,26 | 3,39 | -10,32% | 754.032,00 |
| 12.08.2025 | 3,60 | 3,90 | 3,56 | 3,78 | 8,71% | 583.425,00 |
| 11.08.2025 | 3,62 | 3,64 | 3,38 | 3,48 | -2,88% | 163.721,00 |
| 08.08.2025 | 3,50 | 3,69 | 3,42 | 3,58 | 2,29% | 323.915,00 |
| 07.08.2025 | 3,56 | 3,75 | 3,38 | 3,50 | -1,69% | 248.783,00 |
| 06.08.2025 | 3,53 | 3,57 | 3,30 | 3,56 | 3,49% | 202.335,00 |
| 05.08.2025 | 3,20 | 3,51 | 3,20 | 3,44 | 4,24% | 259.520,00 |
| 04.08.2025 | 3,23 | 3,39 | 3,07 | 3,30 | 4,76% | 219.219,00 |
| 01.08.2025 | 3,12 | 3,27 | 3,00 | 3,15 | -6,25% | 232.188,00 |
| 31.07.2025 | 3,16 | 3,49 | 3,06 | 3,36 | 8,74% | 383.378,00 |
| 30.07.2025 | 3,30 | 3,30 | 3,05 | 3,09 | -4,04% | 155.297,00 |
| 29.07.2025 | 3,38 | 3,48 | 3,15 | 3,22 | -5,01% | 220.918,00 |
| 28.07.2025 | 3,83 | 3,83 | 3,32 | 3,39 | -9,84% | 564.411,00 |
| 25.07.2025 | 3,59 | 3,87 | 3,54 | 3,76 | 2,17% | 317.000,00 |
| 24.07.2025 | 3,79 | 3,79 | 3,57 | 3,68 | -3,41% | 231.013,00 |
| 23.07.2025 | 4,01 | 4,01 | 3,81 | 3,81 | -3,18% | 180.040,00 |
| 22.07.2025 | 3,94 | 3,97 | 3,74 | 3,94 | 1,16% | 180.416,00 |
| 21.07.2025 | 4,30 | 4,46 | 3,80 | 3,89 | -9,11% | 526.402,00 |
| 18.07.2025 | 4,24 | 4,40 | 4,04 | 4,28 | 1,90% | 341.752,00 |
| 17.07.2025 | 4,14 | 4,25 | 3,86 | 4,20 | 1,69% | 357.024,00 |
| 16.07.2025 | 4,00 | 4,15 | 3,73 | 4,13 | 4,29% | 393.552,00 |
| 15.07.2025 | 4,09 | 4,70 | 3,89 | 3,96 | -2,70% | 693.685,00 |
| 14.07.2025 | 3,90 | 4,22 | 3,61 | 4,07 | 7,11% | 498.671,00 |
| 11.07.2025 | 3,83 | 3,99 | 3,46 | 3,80 | -2,31% | 324.615,00 |
| 10.07.2025 | 4,30 | 4,59 | 3,52 | 3,89 | -5,12% | 430.894,00 |
| 09.07.2025 | 4,77 | 4,90 | 4,00 | 4,10 | -12,77% | 521.804,00 |
| 08.07.2025 | 3,85 | 4,75 | 3,82 | 4,70 | 24,01% | 527.552,00 |
| 07.07.2025 | 3,37 | 4,15 | 3,37 | 3,79 | 9,86% | 833.297,00 |
| 03.07.2025 | 3,16 | 3,50 | 3,16 | 3,45 | 8,83% | 201.302,00 |
| 02.07.2025 | 3,00 | 3,20 | 2,89 | 3,17 | 4,28% | 120.570,00 |
| 01.07.2025 | 2,83 | 3,06 | 2,73 | 3,04 | 7,04% | 179.422,00 |
| 30.06.2025 | 2,97 | 3,00 | 2,83 | 2,84 | -2,74% | 81.396,00 |
| 27.06.2025 | 3,03 | 3,08 | 2,88 | 2,92 | -3,95% | 68.634,00 |
| 26.06.2025 | 2,89 | 3,11 | 2,87 | 3,04 | 3,40% | 57.988,00 |
| 25.06.2025 | 2,95 | 3,02 | 2,88 | 2,94 | 0,68% | 65.349,00 |
| 24.06.2025 | 3,07 | 3,07 | 2,90 | 2,92 | 0,34% | 60.690,00 |
| 23.06.2025 | 2,90 | 3,14 | 2,82 | 2,91 | 3,93% | 249.785,00 |
| 20.06.2025 | 3,05 | 3,09 | 2,80 | 2,80 | -5,72% | 122.034,00 |
| 18.06.2025 | 3,06 | 3,09 | 2,90 | 2,97 | -2,30% | 76.644,00 |
| 17.06.2025 | 3,22 | 3,27 | 3,03 | 3,04 | -4,70% | 63.882,00 |
| 16.06.2025 | 3,17 | 3,59 | 3,02 | 3,19 | 7,41% | 388.788,00 |
| 13.06.2025 | 3,12 | 3,23 | 2,95 | 2,97 | -6,31% | 61.736,00 |
| 12.06.2025 | 3,31 | 3,31 | 3,11 | 3,17 | -4,23% | 77.490,00 |
| 11.06.2025 | 3,30 | 3,36 | 3,19 | 3,31 | 1,53% | 51.181,00 |
| 10.06.2025 | 3,56 | 3,59 | 3,11 | 3,26 | -6,86% | 298.170,00 |
| 09.06.2025 | 3,34 | 3,60 | 3,30 | 3,50 | 8,02% | 288.549,00 |
| 06.06.2025 | 2,93 | 3,32 | 2,93 | 3,24 | 8,00% | 274.053,00 |
| 05.06.2025 | 3,20 | 3,42 | 2,93 | 3,00 | -5,36% | 416.730,00 |
| 04.06.2025 | 3,13 | 3,28 | 2,95 | 3,17 | 4,97% | 267.912,00 |
| 03.06.2025 | 2,91 | 3,16 | 2,85 | 3,02 | 0,00% | 207.050,00 |
| 02.06.2025 | 2,91 | 3,11 | 2,80 | 3,02 | 5,37% | 209.877,00 |
| 30.05.2025 | 2,82 | 2,91 | 2,72 | 2,87 | 1,27% | 121.133,00 |
| 29.05.2025 | 2,71 | 3,03 | 2,65 | 2,83 | 6,39% | 376.566,00 |
| 28.05.2025 | 2,85 | 2,87 | 2,46 | 2,66 | -4,32% | 661.169,00 |
| 27.05.2025 | 2,73 | 2,84 | 2,60 | 2,78 | 2,96% | 192.930,00 |
| 23.05.2025 | 2,58 | 2,74 | 2,50 | 2,70 | 2,66% | 150.604,00 |
| 22.05.2025 | 2,62 | 2,71 | 2,53 | 2,63 | 0,77% | 217.608,00 |
| 21.05.2025 | 2,60 | 2,69 | 2,50 | 2,61 | -1,51% | 260.980,00 |
| 20.05.2025 | 2,81 | 2,81 | 2,52 | 2,65 | -5,02% | 247.780,00 |
| 19.05.2025 | 2,90 | 2,91 | 2,78 | 2,79 | -4,78% | 127.559,00 |
| 16.05.2025 | 2,90 | 3,01 | 2,81 | 2,93 | -14,33% | 426.223,00 |
| 15.05.2025 | 3,49 | 3,64 | 3,27 | 3,42 | -2,84% | 1.519.073,00 |
| 14.05.2025 | 3,48 | 3,65 | 3,40 | 3,52 | 1,15% | 57.500,00 |
| 13.05.2025 | 3,16 | 3,65 | 3,16 | 3,48 | 9,43% | 155.354,00 |
| 12.05.2025 | 3,11 | 3,32 | 3,05 | 3,18 | 9,66% | 134.235,00 |
| 09.05.2025 | 2,83 | 3,05 | 2,83 | 2,90 | 2,11% | 85.444,00 |