2,030€
-1,46%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2026 | 2,17 | 2,23 | 2,05 | 2,06 | -3,29% | 1.220,00 |
| 26.06.2026 | 2,07 | 2,14 | 1,95 | 2,13 | 4,93% | - |
| 25.06.2026 | 1,90 | 2,14 | 1,83 | 2,03 | 5,18% | - |
| 24.06.2026 | 1,85 | 1,94 | 1,68 | 1,93 | 4,32% | - |
| 23.06.2026 | 1,75 | 1,92 | 1,56 | 1,85 | 4,23% | - |
| 22.06.2026 | 1,98 | 2,02 | 1,50 | 1,78 | -10,58% | - |
| 19.06.2026 | 1,99 | 2,11 | 1,95 | 1,99 | -3,64% | - |
| 18.06.2026 | 1,61 | 2,45 | 1,57 | 2,06 | 30,38% | - |
| 16.06.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -3,66% | - |
| 15.06.2026 | 1,62 | 1,66 | 1,61 | 1,64 | 4,13% | - |
| 12.06.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,63% | - |
| 11.06.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 10.06.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -1,25% | - |
| 09.06.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,63% | - |
| 08.06.2026 | 1,64 | 1,66 | 1,56 | 1,60 | -5,06% | - |
| 05.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,30% | - |
| 04.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -2,32% | - |
| 03.06.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 3,29% | - |
| 02.06.2026 | 1,68 | 1,68 | 1,67 | 1,67 | -0,89% | - |
| 29.05.2026 | 1,73 | 1,75 | 1,68 | 1,69 | -0,59% | 600,00 |
| 28.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,59% | - |
| 27.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,94% | - |
| 26.05.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 2,90% | - |
| 25.05.2026 | 1,73 | 1,79 | 1,72 | 1,73 | -1,71% | - |
| 22.05.2026 | 1,75 | 1,76 | 1,75 | 1,76 | 0,00% | - |
| 21.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 0,86% | - |
| 20.05.2026 | 1,75 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 19.05.2026 | 1,74 | 1,74 | 1,73 | 1,74 | 2,65% | - |
| 18.05.2026 | 1,75 | 1,75 | 1,69 | 1,70 | -0,88% | - |
| 15.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 14.05.2026 | 1,68 | 1,69 | 1,68 | 1,69 | -0,29% | - |
| 13.05.2026 | 1,65 | 1,70 | 1,64 | 1,70 | 3,35% | - |
| 12.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 08.05.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 1,55% | - |
| 07.05.2026 | 1,71 | 1,71 | 1,59 | 1,62 | -5,28% | 360,00 |
| 06.05.2026 | 1,71 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 05.05.2026 | 1,69 | 1,70 | 1,69 | 1,70 | -3,13% | - |
| 04.05.2026 | 1,73 | 1,76 | 1,71 | 1,76 | 2,63% | - |
| 30.04.2026 | 1,66 | 1,72 | 1,63 | 1,71 | 2,70% | - |
| 29.04.2026 | 1,68 | 1,71 | 1,64 | 1,67 | -1,19% | - |
| 28.04.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 27.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -5,87% | - |
| 24.04.2026 | 1,76 | 1,80 | 1,76 | 1,79 | -0,56% | 1.111,00 |
| 23.04.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -0,55% | - |
| 22.04.2026 | 1,81 | 1,82 | 1,81 | 1,81 | -1,63% | - |
| 21.04.2026 | 1,83 | 1,84 | 1,83 | 1,84 | 2,22% | - |
| 20.04.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 3,15% | - |
| 17.04.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -3,06% | - |
| 16.04.2026 | 1,82 | 1,82 | 1,80 | 1,80 | -0,55% | - |
| 15.04.2026 | 1,72 | 1,84 | 1,72 | 1,81 | 4,62% | - |
| 14.04.2026 | 1,72 | 1,77 | 1,71 | 1,73 | 1,76% | - |
| 13.04.2026 | 1,70 | 1,72 | 1,68 | 1,70 | -0,87% | - |
| 10.04.2026 | 1,65 | 1,73 | 1,62 | 1,72 | 3,63% | - |
| 09.04.2026 | 1,65 | 1,66 | 1,65 | 1,66 | 2,16% | - |
| 08.04.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -2,11% | - |
| 07.04.2026 | 1,62 | 1,69 | 1,60 | 1,66 | -0,66% | - |
| 02.04.2026 | 1,67 | 1,68 | 1,66 | 1,67 | 2,27% | - |
| 01.04.2026 | 1,59 | 1,63 | 1,56 | 1,63 | 0,80% | - |
| 31.03.2026 | 1,59 | 1,63 | 1,59 | 1,62 | -0,12% | - |
| 30.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,00% | - |
| 27.03.2026 | 1,61 | 1,61 | 1,60 | 1,60 | 0,50% | - |
| 26.03.2026 | 1,59 | 1,60 | 1,59 | 1,59 | -0,93% | - |
| 25.03.2026 | 1,59 | 1,61 | 1,59 | 1,61 | -0,37% | - |
| 24.03.2026 | 1,62 | 1,63 | 1,59 | 1,62 | -1,40% | - |
| 23.03.2026 | 1,61 | 1,65 | 1,60 | 1,64 | -2,27% | - |
| 20.03.2026 | 1,68 | 1,68 | 1,67 | 1,68 | -6,73% | - |
| 19.03.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 1,76% | - |
| 18.03.2026 | 1,77 | 1,77 | 1,76 | 1,77 | 0,11% | - |
| 17.03.2026 | 1,78 | 1,78 | 1,75 | 1,76 | -0,28% | - |
| 16.03.2026 | 1,79 | 1,81 | 1,76 | 1,77 | 1,43% | - |
| 13.03.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -2,52% | - |
| 12.03.2026 | 1,76 | 1,81 | 1,75 | 1,79 | 1,53% | - |
| 11.03.2026 | 1,78 | 1,79 | 1,74 | 1,76 | -0,11% | - |
| 10.03.2026 | 1,75 | 1,77 | 1,75 | 1,76 | 0,23% | - |
| 09.03.2026 | 1,71 | 1,76 | 1,71 | 1,76 | -2,49% | - |
| 06.03.2026 | 1,75 | 1,83 | 1,75 | 1,81 | 2,38% | - |
| 05.03.2026 | 1,78 | 1,80 | 1,75 | 1,76 | -1,89% | - |
| 04.03.2026 | 1,72 | 1,88 | 1,71 | 1,80 | 6,52% | - |
| 03.03.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -0,30% | - |
| 02.03.2026 | 1,67 | 1,70 | 1,64 | 1,69 | -0,94% | - |
| 27.02.2026 | 1,75 | 1,75 | 1,71 | 1,71 | -0,35% | - |
| 26.02.2026 | 1,74 | 1,77 | 1,71 | 1,71 | -1,27% | - |
| 25.02.2026 | 1,75 | 1,75 | 1,74 | 1,74 | -1,03% | - |
| 24.02.2026 | 1,81 | 1,81 | 1,74 | 1,75 | 2,21% | - |
| 23.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -4,29% | - |
| 20.02.2026 | 1,78 | 1,80 | 1,73 | 1,79 | 4,92% | - |
| 19.02.2026 | 1,71 | 1,72 | 1,69 | 1,71 | 3,51% | - |
| 18.02.2026 | 1,65 | 1,65 | 1,64 | 1,65 | -0,96% | - |
| 17.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -0,30% | - |
| 16.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 4,57% | - |
| 13.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,25% | - |
| 12.02.2026 | 1,72 | 1,72 | 1,59 | 1,60 | -3,16% | - |
| 11.02.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -3,35% | - |
| 10.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | 3,27% | - |
| 09.02.2026 | 1,63 | 1,66 | 1,59 | 1,65 | 3,77% | - |
| 06.02.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -4,33% | - |
| 05.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | 0,06% | - |
| 04.02.2026 | 1,58 | 1,80 | 1,58 | 1,66 | 3,23% | - |
| 03.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 02.02.2026 | 1,64 | 1,65 | 1,57 | 1,58 | -6,07% | - |