0,762$
-2,54%
Echtzeit-Aktienkurs Worksport Ltd
Bid:
Ask:
Aktienkurse zur Worksport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 0,79 | 0,84 | 0,75 | 0,76 | -2,56% | 683.618,00 |
| 27.05.2026 | 0,88 | 0,88 | 0,78 | 0,78 | -8,22% | 487.881,00 |
| 26.05.2026 | 1,01 | 1,01 | 0,84 | 0,85 | -15,64% | 745.545,00 |
| 22.05.2026 | 0,96 | 1,03 | 0,94 | 1,01 | 3,06% | 252.976,00 |
| 21.05.2026 | 0,86 | 0,98 | 0,84 | 0,98 | 13,29% | 218.541,00 |
| 20.05.2026 | 0,80 | 0,89 | 0,74 | 0,87 | 8,12% | 581.223,00 |
| 19.05.2026 | 0,80 | 0,83 | 0,75 | 0,80 | 0,88% | 466.714,00 |
| 18.05.2026 | 0,80 | 0,81 | 0,70 | 0,79 | 0,38% | 492.694,00 |
| 15.05.2026 | 0,80 | 0,82 | 0,76 | 0,79 | -3,66% | 633.714,00 |
| 14.05.2026 | 0,88 | 0,89 | 0,79 | 0,82 | -9,19% | 878.953,00 |
| 13.05.2026 | 1,02 | 1,07 | 0,87 | 0,90 | -6,71% | 834.047,00 |
| 12.05.2026 | 1,00 | 1,03 | 0,94 | 0,97 | -4,16% | 518.227,00 |
| 11.05.2026 | 1,08 | 1,11 | 1,00 | 1,01 | -7,34% | 432.163,00 |
| 08.05.2026 | 1,10 | 1,16 | 1,06 | 1,09 | 0,93% | 408.551,00 |
| 07.05.2026 | 1,11 | 1,18 | 1,08 | 1,08 | -1,37% | 514.026,00 |
| 06.05.2026 | 1,09 | 1,13 | 1,06 | 1,10 | 0,46% | 459.754,00 |
| 05.05.2026 | 1,12 | 1,15 | 1,08 | 1,09 | 0,00% | 429.865,00 |
| 04.05.2026 | 1,09 | 1,16 | 1,08 | 1,09 | 0,00% | 376.817,00 |
| 01.05.2026 | 1,09 | 1,18 | 1,09 | 1,09 | -1,36% | 430.915,00 |
| 30.04.2026 | 1,02 | 1,12 | 0,99 | 1,11 | 10,50% | 351.139,00 |
| 29.04.2026 | 1,05 | 1,06 | 1,00 | 1,00 | -3,85% | 324.654,00 |
| 28.04.2026 | 1,11 | 1,12 | 1,03 | 1,04 | -7,96% | 305.326,00 |
| 27.04.2026 | 1,10 | 1,19 | 1,07 | 1,13 | 2,73% | 600.757,00 |
| 24.04.2026 | 1,09 | 1,13 | 1,06 | 1,10 | 0,92% | 179.019,00 |
| 23.04.2026 | 1,13 | 1,13 | 1,05 | 1,09 | -3,54% | 248.580,00 |
| 22.04.2026 | 1,13 | 1,18 | 1,11 | 1,13 | 3,67% | 296.943,00 |
| 21.04.2026 | 1,17 | 1,21 | 1,07 | 1,09 | -4,80% | 415.181,00 |
| 20.04.2026 | 1,07 | 1,16 | 1,02 | 1,15 | 5,53% | 374.453,00 |
| 17.04.2026 | 1,00 | 1,11 | 1,00 | 1,09 | 8,50% | 269.719,00 |
| 16.04.2026 | 1,01 | 1,06 | 0,97 | 1,00 | 0,50% | 186.190,00 |
| 15.04.2026 | 1,01 | 1,06 | 0,98 | 1,00 | 0,10% | 285.517,00 |
| 14.04.2026 | 0,99 | 1,04 | 0,92 | 0,99 | 6,65% | 998.777,00 |
| 13.04.2026 | 0,85 | 1,00 | 0,85 | 0,93 | 9,65% | 397.985,00 |
| 10.04.2026 | 0,91 | 0,97 | 0,83 | 0,85 | -5,24% | 282.381,00 |
| 09.04.2026 | 0,94 | 0,97 | 0,90 | 0,90 | -4,57% | 108.304,00 |
| 08.04.2026 | 0,99 | 1,00 | 0,94 | 0,94 | 0,86% | 78.547,00 |
| 07.04.2026 | 0,99 | 1,00 | 0,93 | 0,93 | -4,90% | 162.810,00 |
| 06.04.2026 | 1,01 | 1,05 | 0,96 | 0,98 | -1,21% | 130.784,00 |
| 02.04.2026 | 0,99 | 1,03 | 0,96 | 0,99 | -1,29% | 125.478,00 |
| 01.04.2026 | 1,05 | 1,05 | 0,98 | 1,01 | -3,37% | 185.116,00 |
| 31.03.2026 | 0,99 | 1,07 | 0,91 | 1,04 | 8,33% | 214.361,00 |
| 30.03.2026 | 1,04 | 1,05 | 0,94 | 0,96 | -6,34% | 201.022,00 |
| 27.03.2026 | 1,15 | 1,18 | 0,90 | 1,03 | -23,79% | 1.018.060,00 |
| 26.03.2026 | 1,35 | 1,38 | 1,29 | 1,35 | -1,10% | 2.236.562,00 |
| 25.03.2026 | 1,28 | 1,37 | 1,28 | 1,36 | 7,94% | 108.757,00 |
| 24.03.2026 | 1,25 | 1,32 | 1,24 | 1,26 | 0,80% | 113.917,00 |
| 23.03.2026 | 1,27 | 1,32 | 1,25 | 1,25 | 0,00% | 152.563,00 |
| 20.03.2026 | 1,33 | 1,35 | 1,20 | 1,25 | -5,30% | 301.191,00 |
| 19.03.2026 | 1,33 | 1,34 | 1,29 | 1,32 | -2,22% | 118.623,00 |
| 18.03.2026 | 1,33 | 1,39 | 1,27 | 1,35 | 1,50% | 166.788,00 |
| 17.03.2026 | 1,37 | 1,41 | 1,31 | 1,33 | -0,75% | 133.831,00 |
| 16.03.2026 | 1,29 | 1,41 | 1,29 | 1,34 | 2,29% | 149.708,00 |
| 13.03.2026 | 1,32 | 1,33 | 1,28 | 1,31 | 0,00% | 144.019,00 |
| 12.03.2026 | 1,29 | 1,33 | 1,24 | 1,31 | 0,77% | 136.765,00 |
| 11.03.2026 | 1,32 | 1,36 | 1,29 | 1,30 | -0,76% | 148.026,00 |
| 10.03.2026 | 1,32 | 1,40 | 1,30 | 1,31 | 0,00% | 191.930,00 |
| 09.03.2026 | 1,29 | 1,33 | 1,25 | 1,31 | -3,32% | 149.455,00 |
| 06.03.2026 | 1,30 | 1,37 | 1,27 | 1,36 | 3,44% | 92.652,00 |
| 05.03.2026 | 1,21 | 1,35 | 1,21 | 1,31 | 5,65% | 199.425,00 |
| 04.03.2026 | 1,41 | 1,44 | 1,20 | 1,24 | -10,14% | 665.218,00 |
| 03.03.2026 | 1,41 | 1,45 | 1,34 | 1,38 | -4,83% | 203.979,00 |
| 02.03.2026 | 1,39 | 1,55 | 1,39 | 1,45 | 2,11% | 547.034,00 |
| 27.02.2026 | 1,38 | 1,42 | 1,35 | 1,42 | 1,43% | 151.759,00 |
| 26.02.2026 | 1,52 | 1,52 | 1,37 | 1,40 | -6,04% | 193.480,00 |
| 25.02.2026 | 1,54 | 1,58 | 1,49 | 1,49 | 0,00% | 267.656,00 |
| 24.02.2026 | 1,53 | 1,63 | 1,45 | 1,49 | 2,76% | 555.572,00 |
| 23.02.2026 | 1,40 | 1,59 | 1,38 | 1,45 | 8,21% | 700.617,00 |
| 20.02.2026 | 1,46 | 1,46 | 1,32 | 1,34 | -4,96% | 348.346,00 |
| 19.02.2026 | 1,04 | 1,53 | 1,00 | 1,41 | 8,46% | 2.711.353,00 |
| 18.02.2026 | 1,35 | 1,38 | 1,27 | 1,30 | -5,80% | 175.128,00 |
| 17.02.2026 | 1,50 | 1,50 | 1,27 | 1,38 | -12,10% | 473.949,00 |
| 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 |