2,040$
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 2,04 | 2,12 | 1,97 | 2,04 | 0,00% | 70.934,00 |
| 05.11.2025 | 1,97 | 2,05 | 1,97 | 2,04 | 3,29% | 54.207,00 |
| 04.11.2025 | 1,96 | 2,00 | 1,96 | 1,98 | -0,75% | 42.954,00 |
| 03.11.2025 | 2,00 | 2,01 | 1,98 | 1,99 | -0,50% | 43.707,00 |
| 31.10.2025 | 1,98 | 2,01 | 1,97 | 2,00 | 0,50% | 38.724,00 |
| 30.10.2025 | 2,00 | 2,03 | 1,99 | 1,99 | -1,24% | 31.250,00 |
| 29.10.2025 | 2,01 | 2,04 | 2,00 | 2,02 | 0,60% | 55.919,00 |
| 28.10.2025 | 2,04 | 2,07 | 2,00 | 2,00 | -1,33% | 58.472,00 |
| 27.10.2025 | 2,02 | 2,05 | 2,02 | 2,03 | 1,00% | 62.259,00 |
| 24.10.2025 | 2,01 | 2,05 | 2,01 | 2,01 | 0,50% | 50.055,00 |
| 23.10.2025 | 2,02 | 2,04 | 2,00 | 2,00 | -0,50% | 39.010,00 |
| 22.10.2025 | 2,05 | 2,09 | 2,00 | 2,01 | -2,43% | 91.966,00 |
| 21.10.2025 | 2,08 | 2,16 | 2,04 | 2,06 | -0,96% | 90.927,00 |
| 20.10.2025 | 2,10 | 2,11 | 2,06 | 2,08 | -0,24% | 59.760,00 |
| 17.10.2025 | 2,10 | 2,12 | 2,05 | 2,09 | -0,71% | 53.907,00 |
| 16.10.2025 | 2,16 | 2,19 | 2,08 | 2,10 | -4,55% | 95.670,00 |
| 15.10.2025 | 2,34 | 2,39 | 2,04 | 2,20 | -4,35% | 319.769,00 |
| 14.10.2025 | 2,12 | 2,30 | 2,10 | 2,30 | 7,73% | 163.875,00 |
| 13.10.2025 | 2,14 | 2,16 | 2,12 | 2,14 | 1,67% | 20.907,00 |
| 10.10.2025 | 2,19 | 2,23 | 2,10 | 2,10 | -3,23% | 113.833,00 |
| 09.10.2025 | 2,25 | 2,25 | 2,16 | 2,17 | -1,81% | 139.266,00 |
| 08.10.2025 | 2,25 | 2,29 | 2,21 | 2,21 | -0,45% | 70.572,00 |
| 07.10.2025 | 2,28 | 2,33 | 2,22 | 2,22 | -2,63% | 87.796,00 |
| 06.10.2025 | 2,22 | 2,41 | 2,22 | 2,28 | 0,44% | 120.035,00 |
| 02.10.2025 | 2,34 | 2,37 | 2,25 | 2,27 | -2,58% | 43.585,00 |
| 01.10.2025 | 2,28 | 2,34 | 2,26 | 2,33 | 2,64% | 29.536,00 |
| 30.09.2025 | 2,29 | 2,41 | 2,26 | 2,27 | -2,16% | 26.033,00 |
| 29.09.2025 | 2,38 | 2,40 | 2,28 | 2,32 | -1,28% | 27.211,00 |
| 26.09.2025 | 2,40 | 2,40 | 2,31 | 2,35 | -2,08% | 23.597,00 |
| 25.09.2025 | 2,51 | 2,51 | 2,40 | 2,40 | -4,38% | 49.019,00 |
| 24.09.2025 | 2,41 | 2,55 | 2,41 | 2,51 | 4,28% | 55.925,00 |
| 23.09.2025 | 2,26 | 2,42 | 2,26 | 2,41 | 6,50% | 86.487,00 |
| 22.09.2025 | 2,24 | 2,36 | 2,21 | 2,26 | 0,89% | 75.036,00 |
| 19.09.2025 | 2,26 | 2,33 | 2,24 | 2,24 | -0,44% | 53.310,00 |
| 18.09.2025 | 2,32 | 2,37 | 2,24 | 2,25 | -3,23% | 53.953,00 |
| 17.09.2025 | 2,33 | 2,38 | 2,30 | 2,33 | -0,64% | 59.887,00 |
| 16.09.2025 | 2,36 | 2,37 | 2,33 | 2,34 | -1,27% | 19.692,00 |
| 15.09.2025 | 2,34 | 2,40 | 2,33 | 2,37 | 0,89% | 23.895,00 |
| 12.09.2025 | 2,37 | 2,40 | 2,30 | 2,35 | -1,30% | 19.216,00 |
| 11.09.2025 | 2,37 | 2,40 | 2,33 | 2,38 | 0,85% | 37.736,00 |
| 10.09.2025 | 2,35 | 2,38 | 2,32 | 2,36 | 1,29% | 39.306,00 |
| 09.09.2025 | 2,50 | 2,50 | 2,28 | 2,33 | -1,69% | 99.569,00 |
| 08.09.2025 | 2,51 | 2,52 | 2,34 | 2,37 | -5,95% | 76.058,00 |
| 05.09.2025 | 2,68 | 2,68 | 2,46 | 2,52 | -4,55% | 81.648,00 |
| 04.09.2025 | 2,69 | 2,70 | 2,62 | 2,64 | -2,94% | 48.727,00 |
| 03.09.2025 | 2,74 | 2,77 | 2,64 | 2,72 | -1,59% | 55.281,00 |
| 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 |