2,840$
-3,40%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 2,89 | 2,89 | 2,79 | 2,84 | -3,40% | 33.569,00 |
| 04.04.2025 | 3,06 | 3,10 | 2,75 | 2,94 | -5,16% | 98.870,00 |
| 03.04.2025 | 3,24 | 3,39 | 3,07 | 3,10 | -8,82% | 78.024,00 |
| 02.04.2025 | 3,46 | 3,57 | 3,36 | 3,40 | -4,49% | 54.081,00 |
| 01.04.2025 | 3,66 | 3,77 | 3,44 | 3,56 | -4,04% | 69.523,00 |
| 31.03.2025 | 3,84 | 3,94 | 3,38 | 3,71 | -3,89% | 74.849,00 |
| 28.03.2025 | 4,16 | 4,16 | 3,82 | 3,86 | -8,96% | 30.245,00 |
| 27.03.2025 | 3,90 | 4,25 | 3,90 | 4,24 | 3,67% | 18.550,00 |
| 26.03.2025 | 4,12 | 4,12 | 3,94 | 4,09 | -0,73% | 33.954,00 |
| 25.03.2025 | 3,99 | 4,12 | 3,95 | 4,12 | 5,91% | 25.749,00 |
| 24.03.2025 | 3,71 | 3,99 | 3,71 | 3,89 | 5,14% | 24.179,00 |
| 21.03.2025 | 3,85 | 3,90 | 3,70 | 3,70 | -3,90% | 17.685,00 |
| 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% | 21.808,00 |
| 18.03.2025 | 3,64 | 3,86 | 3,53 | 3,74 | 1,08% | 18.219,00 |
| 17.03.2025 | 3,52 | 3,78 | 3,52 | 3,70 | 5,11% | 23.401,00 |
| 14.03.2025 | 3,41 | 3,67 | 3,41 | 3,52 | 2,33% | 7.266,00 |
| 13.03.2025 | 3,70 | 3,70 | 3,36 | 3,44 | -6,14% | 64.221,00 |
| 12.03.2025 | 3,68 | 3,77 | 3,58 | 3,67 | -0,68% | 47.491,00 |
| 11.03.2025 | 3,64 | 3,76 | 3,58 | 3,69 | 2,50% | 34.294,00 |
| 10.03.2025 | 3,82 | 3,83 | 3,56 | 3,60 | -6,01% | 79.161,00 |
| 07.03.2025 | 3,90 | 3,90 | 3,75 | 3,83 | -1,79% | 27.010,00 |
| 06.03.2025 | 3,94 | 3,96 | 3,82 | 3,90 | -2,26% | 49.529,00 |
| 05.03.2025 | 4,13 | 4,13 | 3,95 | 3,99 | -2,09% | 33.793,00 |
| 04.03.2025 | 4,07 | 4,10 | 4,00 | 4,08 | -2,98% | 38.902,00 |
| 03.03.2025 | 4,20 | 4,23 | 4,03 | 4,20 | -0,94% | 44.653,00 |
| 28.02.2025 | 4,21 | 4,34 | 4,20 | 4,24 | 0,95% | 14.432,00 |
| 27.02.2025 | 4,25 | 4,44 | 4,20 | 4,20 | -1,87% | 30.301,00 |
| 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% | 37.362,00 |
| 24.02.2025 | 4,55 | 4,58 | 4,40 | 4,50 | 0,22% | 26.171,00 |
| 21.02.2025 | 4,43 | 4,57 | 4,35 | 4,49 | 2,28% | 27.129,00 |
| 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% | 24.664,00 |
| 18.02.2025 | 4,58 | 4,77 | 4,58 | 4,72 | 3,06% | 48.192,00 |
| 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% | 12.756,00 |
| 11.02.2025 | 4,39 | 4,39 | 4,26 | 4,36 | 0,23% | 17.655,00 |
| 10.02.2025 | 4,27 | 4,40 | 4,22 | 4,35 | 2,11% | 15.367,00 |
| 07.02.2025 | 4,35 | 4,40 | 4,21 | 4,26 | -2,74% | 41.936,00 |
| 06.02.2025 | 4,44 | 4,44 | 4,27 | 4,38 | -0,68% | 22.401,00 |
| 05.02.2025 | 4,42 | 4,45 | 4,28 | 4,41 | 1,38% | 29.884,00 |
| 04.02.2025 | 4,16 | 4,38 | 4,16 | 4,35 | 4,32% | 26.214,00 |
| 03.02.2025 | 4,25 | 4,25 | 4,03 | 4,17 | -4,58% | 55.270,00 |
| 31.01.2025 | 4,35 | 4,54 | 4,32 | 4,37 | -1,24% | 33.413,00 |
| 30.01.2025 | 4,35 | 4,51 | 4,35 | 4,43 | -0,11% | 29.944,00 |
| 29.01.2025 | 4,37 | 4,57 | 4,36 | 4,43 | 1,61% | 52.856,00 |
| 28.01.2025 | 4,43 | 4,45 | 4,23 | 4,36 | -1,58% | 35.227,00 |
| 27.01.2025 | 4,43 | 4,46 | 4,33 | 4,43 | 0,23% | 48.114,00 |
| 24.01.2025 | 4,48 | 4,65 | 4,35 | 4,42 | 0,57% | 69.494,00 |
| 23.01.2025 | 4,58 | 4,76 | 4,30 | 4,40 | -4,25% | 57.962,00 |
| 22.01.2025 | 4,27 | 4,78 | 4,16 | 4,59 | 7,49% | 157.543,00 |
| 21.01.2025 | 3,96 | 4,29 | 3,87 | 4,27 | 11,78% | 131.206,00 |
| 17.01.2025 | 3,81 | 3,90 | 3,76 | 3,82 | 0,26% | 43.262,00 |
| 16.01.2025 | 3,80 | 3,82 | 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% | 28.571,00 |
| 13.01.2025 | 3,91 | 3,91 | 3,63 | 3,67 | -5,41% | 48.895,00 |
| 10.01.2025 | 3,86 | 3,88 | 3,77 | 3,88 | 0,00% | 46.904,00 |
| 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% | 93.410,00 |
| 06.01.2025 | 3,88 | 4,18 | 3,86 | 4,02 | 2,81% | 95.865,00 |
| 03.01.2025 | 3,85 | 3,96 | 3,84 | 3,91 | 1,82% | 50.576,00 |
| 02.01.2025 | 3,59 | 3,84 | 3,58 | 3,84 | 7,26% | 45.166,00 |
| 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% | 91.218,00 |
| 27.12.2024 | 3,68 | 3,81 | 3,56 | 3,75 | 1,49% | 122.213,00 |
| 26.12.2024 | 3,41 | 3,69 | 3,33 | 3,69 | 7,58% | 274.226,00 |
| 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% | 148.922,00 |
| 20.12.2024 | 3,43 | 3,50 | 3,35 | 3,38 | -2,03% | 145.310,00 |
| 19.12.2024 | 3,80 | 3,80 | 3,42 | 3,45 | -2,27% | 104.971,00 |
| 18.12.2024 | 3,56 | 3,75 | 3,48 | 3,53 | -2,75% | 128.861,00 |
| 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% | 163.218,00 |