2,764$
-0,92%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 2,78 | 2,80 | 2,72 | 2,76 | -0,93% | 25.488,00 |
| 29.08.2025 | 2,80 | 2,83 | 2,76 | 2,79 | 0,72% | 21.947,00 |
| 28.08.2025 | 2,87 | 2,87 | 2,75 | 2,77 | -3,48% | 35.329,00 |
| 27.08.2025 | 2,89 | 2,89 | 2,81 | 2,87 | 0,49% | 16.227,00 |
| 26.08.2025 | 2,87 | 2,94 | 2,83 | 2,86 | -2,02% | 10.953,00 |
| 25.08.2025 | 2,89 | 2,98 | 2,88 | 2,92 | 1,22% | 25.152,00 |
| 22.08.2025 | 2,77 | 2,92 | 2,77 | 2,88 | 2,49% | 24.867,00 |
| 21.08.2025 | 2,79 | 2,85 | 2,78 | 2,81 | -0,71% | 8.782,00 |
| 20.08.2025 | 2,82 | 2,90 | 2,80 | 2,83 | -2,41% | 27.833,00 |
| 19.08.2025 | 2,98 | 2,98 | 2,85 | 2,90 | -2,68% | 26.617,00 |
| 18.08.2025 | 2,95 | 2,98 | 2,86 | 2,98 | 3,83% | 12.705,00 |
| 15.08.2025 | 2,95 | 2,99 | 2,86 | 2,87 | -2,71% | 42.328,00 |
| 14.08.2025 | 3,25 | 3,26 | 2,89 | 2,95 | -9,92% | 139.728,00 |
| 13.08.2025 | 3,36 | 3,36 | 3,11 | 3,28 | -2,24% | 109.069,00 |
| 12.08.2025 | 3,26 | 3,49 | 3,25 | 3,35 | -9,46% | 50.696,00 |
| 11.08.2025 | 3,83 | 3,88 | 3,57 | 3,70 | -3,14% | 68.218,00 |
| 08.08.2025 | 3,71 | 3,87 | 3,70 | 3,82 | 3,10% | 14.431,00 |
| 07.08.2025 | 3,78 | 3,78 | 3,67 | 3,71 | -1,33% | 12.863,00 |
| 06.08.2025 | 3,75 | 3,77 | 3,75 | 3,76 | 0,40% | 16.056,00 |
| 05.08.2025 | 3,76 | 3,82 | 3,74 | 3,74 | -0,53% | 7.149,00 |
| 04.08.2025 | 3,66 | 3,77 | 3,66 | 3,76 | 2,73% | 5.330,00 |
| 01.08.2025 | 3,65 | 3,71 | 3,65 | 3,66 | -1,61% | 17.904,00 |
| 31.07.2025 | 3,94 | 3,95 | 3,70 | 3,72 | -2,36% | 9.445,00 |
| 30.07.2025 | 3,89 | 4,00 | 3,81 | 3,81 | -1,04% | 18.925,00 |
| 29.07.2025 | 3,96 | 4,02 | 3,81 | 3,85 | -3,87% | 30.094,00 |
| 28.07.2025 | 4,02 | 4,10 | 3,98 | 4,01 | -0,37% | 16.178,00 |
| 25.07.2025 | 4,00 | 4,06 | 3,97 | 4,02 | 1,26% | 12.493,00 |
| 24.07.2025 | 4,00 | 4,07 | 3,97 | 3,97 | -1,00% | 13.373,00 |
| 23.07.2025 | 3,95 | 4,12 | 3,95 | 4,01 | 0,25% | 20.838,00 |
| 22.07.2025 | 3,90 | 4,15 | 3,85 | 4,00 | 1,65% | 27.993,00 |
| 21.07.2025 | 3,83 | 4,00 | 3,83 | 3,94 | 1,94% | 22.041,00 |
| 18.07.2025 | 4,08 | 4,08 | 3,82 | 3,86 | -3,02% | 34.229,00 |
| 17.07.2025 | 3,99 | 4,07 | 3,82 | 3,98 | 1,40% | 36.501,00 |
| 16.07.2025 | 3,99 | 4,09 | 3,83 | 3,93 | 0,64% | 53.495,00 |
| 15.07.2025 | 3,45 | 3,92 | 3,45 | 3,90 | 13,70% | 93.235,00 |
| 14.07.2025 | 3,33 | 3,43 | 3,30 | 3,43 | 3,31% | 31.364,00 |
| 11.07.2025 | 3,26 | 3,32 | 3,26 | 3,32 | 1,84% | 23.530,00 |
| 10.07.2025 | 3,35 | 3,36 | 3,25 | 3,26 | -0,31% | 28.884,00 |
| 09.07.2025 | 3,21 | 3,32 | 3,21 | 3,27 | 1,55% | 32.660,00 |
| 08.07.2025 | 3,24 | 3,28 | 3,21 | 3,22 | 1,26% | 27.762,00 |
| 07.07.2025 | 3,16 | 3,26 | 3,15 | 3,18 | -0,31% | 33.457,00 |
| 03.07.2025 | 3,11 | 3,20 | 3,11 | 3,19 | 2,57% | 4.283,00 |
| 02.07.2025 | 3,11 | 3,20 | 3,06 | 3,11 | 0,00% | 29.489,00 |
| 01.07.2025 | 3,10 | 3,14 | 3,07 | 3,11 | -0,92% | 15.570,00 |
| 30.06.2025 | 3,00 | 3,17 | 2,93 | 3,14 | 5,16% | 39.790,00 |
| 27.06.2025 | 3,00 | 3,06 | 2,96 | 2,99 | 0,51% | 16.779,00 |
| 26.06.2025 | 3,00 | 3,09 | 2,97 | 2,97 | -1,00% | 52.537,00 |
| 25.06.2025 | 3,00 | 3,15 | 2,96 | 3,00 | -0,33% | 19.019,00 |
| 24.06.2025 | 2,98 | 3,04 | 2,98 | 3,01 | -0,33% | 7.892,00 |
| 23.06.2025 | 3,02 | 3,17 | 3,00 | 3,02 | 3,07% | 21.911,00 |
| 20.06.2025 | 3,00 | 3,07 | 2,92 | 2,93 | -2,66% | 19.001,00 |
| 18.06.2025 | 2,92 | 3,05 | 2,91 | 3,01 | 3,79% | 13.727,00 |
| 17.06.2025 | 2,90 | 2,93 | 2,86 | 2,90 | 0,69% | 6.312,00 |
| 16.06.2025 | 2,81 | 2,91 | 2,81 | 2,88 | 2,13% | 6.700,00 |
| 13.06.2025 | 2,95 | 2,95 | 2,76 | 2,82 | -1,98% | 26.670,00 |
| 12.06.2025 | 2,90 | 2,91 | 2,77 | 2,88 | -1,13% | 19.156,00 |
| 11.06.2025 | 2,90 | 2,94 | 2,90 | 2,91 | -0,34% | 7.168,00 |
| 10.06.2025 | 2,83 | 2,95 | 2,83 | 2,92 | 1,57% | 15.159,00 |
| 09.06.2025 | 2,81 | 2,91 | 2,81 | 2,88 | -0,17% | 7.374,00 |
| 06.06.2025 | 2,90 | 2,90 | 2,83 | 2,88 | 1,77% | 2.638,00 |
| 05.06.2025 | 2,86 | 2,92 | 2,82 | 2,83 | 0,00% | 14.101,00 |
| 04.06.2025 | 2,85 | 2,90 | 2,82 | 2,83 | -1,05% | 17.626,00 |
| 03.06.2025 | 2,79 | 2,89 | 2,79 | 2,86 | 1,42% | 5.227,00 |
| 02.06.2025 | 2,97 | 2,97 | 2,75 | 2,82 | -3,09% | 17.553,00 |
| 30.05.2025 | 2,90 | 2,94 | 2,90 | 2,91 | 0,69% | 7.104,00 |
| 29.05.2025 | 2,89 | 2,92 | 2,88 | 2,89 | -0,34% | 10.083,00 |
| 28.05.2025 | 2,94 | 2,94 | 2,89 | 2,90 | -1,36% | 20.649,00 |
| 27.05.2025 | 2,89 | 2,96 | 2,89 | 2,94 | 1,07% | 14.706,00 |
| 23.05.2025 | 2,92 | 2,97 | 2,90 | 2,91 | -1,19% | 10.789,00 |
| 22.05.2025 | 2,92 | 2,97 | 2,89 | 2,94 | 0,82% | 12.496,00 |
| 21.05.2025 | 2,89 | 3,00 | 2,89 | 2,92 | 1,04% | 2.410,00 |
| 20.05.2025 | 2,88 | 2,95 | 2,88 | 2,89 | 0,17% | 10.276,00 |
| 19.05.2025 | 2,87 | 2,94 | 2,87 | 2,89 | -2,20% | 4.227,00 |
| 16.05.2025 | 2,87 | 2,96 | 2,83 | 2,95 | 3,51% | 6.020,00 |
| 15.05.2025 | 2,90 | 2,96 | 2,81 | 2,85 | 1,06% | 13.234,00 |
| 14.05.2025 | 3,09 | 3,09 | 2,82 | 2,82 | -6,93% | 18.600,00 |
| 13.05.2025 | 2,81 | 3,05 | 2,81 | 3,03 | 4,59% | 16.888,00 |
| 12.05.2025 | 2,80 | 2,90 | 2,79 | 2,90 | 4,96% | 32.811,00 |
| 09.05.2025 | 2,72 | 2,88 | 2,71 | 2,76 | -1,78% | 10.536,00 |
| 08.05.2025 | 2,75 | 2,86 | 2,65 | 2,81 | 4,46% | 17.974,00 |
| 07.05.2025 | 2,75 | 2,79 | 2,69 | 2,69 | -1,82% | 8.445,00 |
| 06.05.2025 | 2,78 | 2,84 | 2,69 | 2,74 | -3,86% | 23.237,00 |
| 05.05.2025 | 2,91 | 2,96 | 2,85 | 2,85 | -3,72% | 8.504,00 |
| 02.05.2025 | 2,92 | 2,96 | 2,86 | 2,96 | 2,42% | 17.088,00 |
| 01.05.2025 | 2,91 | 2,91 | 2,85 | 2,89 | -1,03% | 32.100,00 |
| 30.04.2025 | 2,87 | 2,92 | 2,87 | 2,92 | 0,00% | 4.552,00 |
| 29.04.2025 | 2,96 | 3,00 | 2,85 | 2,92 | 2,46% | 7.339,00 |
| 28.04.2025 | 2,98 | 2,99 | 2,85 | 2,85 | -1,89% | 9.530,00 |
| 25.04.2025 | 2,85 | 2,97 | 2,85 | 2,91 | -0,34% | 10.831,00 |
| 24.04.2025 | 2,86 | 2,96 | 2,86 | 2,92 | 4,59% | 17.509,00 |
| 23.04.2025 | 2,88 | 2,89 | 2,79 | 2,79 | -2,21% | 12.215,00 |
| 22.04.2025 | 2,87 | 2,95 | 2,76 | 2,85 | 2,15% | 16.546,00 |
| 21.04.2025 | 2,88 | 2,99 | 2,69 | 2,79 | -2,11% | 31.294,00 |
| 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 |