2,850$
3,37%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 2,77 | 2,86 | 2,74 | 2,85 | 3,37% | 10.404,00 |
| 16.04.2025 | 2,75 | 2,88 | 2,75 | 2,76 | -2,92% | 14.236,00 |
| 15.04.2025 | 2,89 | 2,93 | 2,75 | 2,84 | -3,73% | 12.253,00 |
| 14.04.2025 | 2,93 | 2,99 | 2,80 | 2,95 | 2,79% | 19.157,00 |
| 11.04.2025 | 2,79 | 3,04 | 2,79 | 2,87 | 3,24% | 29.320,00 |
| 10.04.2025 | 2,93 | 3,05 | 2,75 | 2,78 | -4,47% | 22.443,00 |
| 09.04.2025 | 2,61 | 2,99 | 2,50 | 2,91 | 12,53% | 34.250,00 |
| 08.04.2025 | 2,90 | 2,95 | 2,52 | 2,59 | -8,30% | 61.438,00 |
| 07.04.2025 | 2,91 | 2,94 | 2,75 | 2,82 | -2,42% | 73.843,00 |
| 04.04.2025 | 3,06 | 3,10 | 2,75 | 2,89 | -6,77% | 98.857,00 |
| 03.04.2025 | 3,24 | 3,39 | 3,07 | 3,10 | -8,82% | 77.354,00 |
| 02.04.2025 | 3,46 | 3,57 | 3,36 | 3,40 | -4,49% | 52.936,00 |
| 01.04.2025 | 3,66 | 3,77 | 3,44 | 3,56 | -4,30% | 69.509,00 |
| 31.03.2025 | 3,84 | 3,94 | 3,38 | 3,72 | -3,63% | 74.838,00 |
| 28.03.2025 | 4,16 | 4,16 | 3,82 | 3,86 | -8,96% | 29.905,00 |
| 27.03.2025 | 3,90 | 4,25 | 3,90 | 4,24 | 3,67% | 18.536,00 |
| 26.03.2025 | 4,12 | 4,12 | 3,94 | 4,09 | -0,73% | 32.094,00 |
| 25.03.2025 | 3,99 | 4,12 | 3,95 | 4,12 | 5,91% | 25.690,00 |
| 24.03.2025 | 3,71 | 3,99 | 3,71 | 3,89 | 5,14% | 23.928,00 |
| 21.03.2025 | 3,85 | 3,90 | 3,70 | 3,70 | -3,90% | 17.185,00 |
| 20.03.2025 | 3,86 | 3,94 | 3,80 | 3,85 | -2,53% | 8.729,00 |
| 19.03.2025 | 3,75 | 3,95 | 3,74 | 3,95 | 5,61% | 20.368,00 |
| 18.03.2025 | 3,64 | 3,86 | 3,53 | 3,74 | 1,08% | 18.082,00 |
| 17.03.2025 | 3,52 | 3,78 | 3,52 | 3,70 | 4,52% | 23.399,00 |
| 14.03.2025 | 3,41 | 3,67 | 3,41 | 3,54 | 2,91% | 7.266,00 |
| 13.03.2025 | 3,70 | 3,70 | 3,36 | 3,44 | -6,14% | 64.010,00 |
| 12.03.2025 | 3,68 | 3,77 | 3,58 | 3,67 | -0,68% | 47.386,00 |
| 11.03.2025 | 3,64 | 3,76 | 3,59 | 3,69 | 2,50% | 34.262,00 |
| 10.03.2025 | 3,82 | 3,83 | 3,56 | 3,60 | -6,01% | 79.161,00 |
| 07.03.2025 | 3,82 | 3,90 | 3,75 | 3,83 | -1,79% | 26.985,00 |
| 06.03.2025 | 3,94 | 3,96 | 3,82 | 3,90 | -2,26% | 49.356,00 |
| 05.03.2025 | 4,13 | 4,13 | 3,95 | 3,99 | -2,09% | 33.783,00 |
| 04.03.2025 | 4,07 | 4,10 | 4,00 | 4,08 | -1,09% | 38.895,00 |
| 03.03.2025 | 4,20 | 4,23 | 4,03 | 4,12 | -2,83% | 44.403,00 |
| 28.02.2025 | 4,21 | 4,34 | 4,20 | 4,24 | 0,95% | 13.882,00 |
| 27.02.2025 | 4,25 | 4,44 | 4,20 | 4,20 | -1,87% | 29.950,00 |
| 26.02.2025 | 4,32 | 4,32 | 4,23 | 4,28 | -0,12% | 18.901,00 |
| 25.02.2025 | 4,47 | 4,47 | 4,27 | 4,29 | -4,78% | 37.212,00 |
| 24.02.2025 | 4,55 | 4,58 | 4,40 | 4,50 | 0,22% | 26.099,00 |
| 21.02.2025 | 4,43 | 4,57 | 4,35 | 4,49 | 2,28% | 27.025,00 |
| 20.02.2025 | 4,54 | 4,54 | 4,32 | 4,39 | -3,94% | 25.380,00 |
| 19.02.2025 | 4,68 | 4,72 | 4,57 | 4,57 | -3,18% | 24.609,00 |
| 18.02.2025 | 4,58 | 4,77 | 4,58 | 4,72 | 3,06% | 47.918,00 |
| 14.02.2025 | 4,50 | 4,65 | 4,38 | 4,58 | 2,46% | 36.548,00 |
| 13.02.2025 | 4,39 | 4,50 | 4,29 | 4,47 | 4,44% | 34.575,00 |
| 12.02.2025 | 4,30 | 4,35 | 4,25 | 4,28 | -1,83% | 12.745,00 |
| 11.02.2025 | 4,39 | 4,39 | 4,26 | 4,36 | 0,23% | 17.512,00 |
| 10.02.2025 | 4,27 | 4,40 | 4,22 | 4,35 | 2,11% | 15.310,00 |
| 07.02.2025 | 4,35 | 4,40 | 4,21 | 4,26 | -2,74% | 40.681,00 |
| 06.02.2025 | 4,44 | 4,44 | 4,27 | 4,38 | -0,68% | 22.400,00 |
| 05.02.2025 | 4,42 | 4,45 | 4,28 | 4,41 | 1,38% | 29.403,00 |
| 04.02.2025 | 4,16 | 4,38 | 4,16 | 4,35 | 4,32% | 26.064,00 |
| 03.02.2025 | 4,25 | 4,25 | 4,03 | 4,17 | -4,58% | 37.603,00 |
| 31.01.2025 | 4,35 | 4,54 | 4,32 | 4,37 | -1,24% | 33.038,00 |
| 30.01.2025 | 4,35 | 4,51 | 4,35 | 4,43 | -0,11% | 29.591,00 |
| 29.01.2025 | 4,37 | 4,57 | 4,36 | 4,43 | 1,61% | 52.227,00 |
| 28.01.2025 | 4,43 | 4,45 | 4,23 | 4,36 | -1,58% | 34.615,00 |
| 27.01.2025 | 4,43 | 4,46 | 4,33 | 4,43 | 0,23% | 47.808,00 |
| 24.01.2025 | 4,48 | 4,65 | 4,35 | 4,42 | 0,57% | 69.099,00 |
| 23.01.2025 | 4,58 | 4,76 | 4,30 | 4,40 | -4,25% | 57.880,00 |
| 22.01.2025 | 4,27 | 4,78 | 4,16 | 4,59 | 7,49% | 157.331,00 |
| 21.01.2025 | 3,96 | 4,29 | 3,87 | 4,27 | 11,78% | 127.873,00 |
| 17.01.2025 | 3,81 | 3,90 | 3,76 | 3,82 | 0,26% | 43.262,00 |
| 16.01.2025 | 3,80 | 3,83 | 3,67 | 3,81 | 1,06% | 29.415,00 |
| 15.01.2025 | 3,98 | 4,00 | 3,70 | 3,77 | 1,89% | 32.612,00 |
| 14.01.2025 | 3,73 | 3,74 | 3,61 | 3,70 | 0,82% | 28.569,00 |
| 13.01.2025 | 3,91 | 3,91 | 3,63 | 3,67 | -5,41% | 48.840,00 |
| 10.01.2025 | 3,86 | 3,88 | 3,77 | 3,88 | 0,00% | 46.873,00 |
| 08.01.2025 | 4,07 | 4,07 | 3,78 | 3,88 | -4,67% | 68.150,00 |
| 07.01.2025 | 4,02 | 4,19 | 4,00 | 4,07 | 1,24% | 93.390,00 |
| 06.01.2025 | 3,88 | 4,18 | 3,86 | 4,02 | 2,81% | 94.348,00 |
| 03.01.2025 | 3,85 | 3,96 | 3,84 | 3,91 | 1,82% | 47.049,00 |
| 02.01.2025 | 3,59 | 3,84 | 3,58 | 3,84 | 7,26% | 43.109,00 |
| 31.12.2024 | 3,69 | 3,70 | 3,50 | 3,58 | -2,98% | 116.057,00 |
| 30.12.2024 | 3,75 | 3,79 | 3,60 | 3,69 | -1,47% | 88.806,00 |
| 27.12.2024 | 3,68 | 3,81 | 3,56 | 3,75 | 1,49% | 122.038,00 |
| 26.12.2024 | 3,41 | 3,69 | 3,33 | 3,69 | 7,58% | 274.225,00 |
| 24.12.2024 | 3,49 | 3,50 | 3,38 | 3,43 | -1,72% | 58.248,00 |
| 23.12.2024 | 3,43 | 3,55 | 3,26 | 3,49 | 3,25% | 147.224,00 |
| 20.12.2024 | 3,43 | 3,50 | 3,35 | 3,38 | -2,03% | 145.290,00 |
| 19.12.2024 | 3,80 | 3,80 | 3,42 | 3,45 | -1,99% | 104.755,00 |
| 18.12.2024 | 3,56 | 3,75 | 3,48 | 3,52 | -3,03% | 126.515,00 |
| 17.12.2024 | 3,77 | 3,84 | 3,56 | 3,63 | -3,71% | 207.518,00 |
| 16.12.2024 | 4,10 | 4,10 | 3,77 | 3,77 | -8,72% | 162.172,00 |
| 13.12.2024 | 4,25 | 4,28 | 4,06 | 4,13 | -3,05% | 43.866,00 |
| 12.12.2024 | 4,36 | 4,43 | 4,25 | 4,26 | -1,73% | 47.399,00 |
| 11.12.2024 | 4,39 | 4,39 | 4,22 | 4,34 | -0,57% | 50.262,00 |
| 10.12.2024 | 4,33 | 4,42 | 4,27 | 4,36 | -0,11% | 45.517,00 |
| 09.12.2024 | 4,32 | 4,45 | 4,27 | 4,37 | 1,28% | 66.535,00 |
| 06.12.2024 | 4,34 | 4,41 | 4,25 | 4,31 | -0,69% | 52.653,00 |
| 05.12.2024 | 4,51 | 4,57 | 4,34 | 4,34 | -5,24% | 56.360,00 |
| 04.12.2024 | 4,69 | 4,75 | 4,51 | 4,58 | -2,76% | 32.600,00 |
| 03.12.2024 | 4,72 | 4,74 | 4,65 | 4,71 | 0,00% | 20.369,00 |
| 02.12.2024 | 4,75 | 4,77 | 4,68 | 4,71 | -0,84% | 45.732,00 |
| 29.11.2024 | 4,52 | 4,81 | 4,50 | 4,75 | 5,56% | 68.731,00 |
| 27.11.2024 | 4,51 | 4,54 | 4,46 | 4,50 | 0,90% | 26.797,00 |
| 26.11.2024 | 4,45 | 4,53 | 4,42 | 4,46 | -1,11% | 31.316,00 |
| 25.11.2024 | 4,44 | 4,61 | 4,41 | 4,51 | 1,81% | 80.901,00 |
| 22.11.2024 | 4,29 | 4,50 | 4,29 | 4,43 | 2,55% | 115.158,00 |
| 20.11.2024 | 4,40 | 4,41 | 4,21 | 4,32 | -2,92% | 42.108,00 |