2,000$
-2,91%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 2,03 | 2,06 | 1,71 | 1,98 | -5,71% | 226.354,00 |
| 23.04.2026 | 2,15 | 2,18 | 2,06 | 2,10 | -2,55% | 82.341,00 |
| 22.04.2026 | 2,12 | 2,16 | 2,08 | 2,16 | 1,65% | 18.127,00 |
| 21.04.2026 | 2,16 | 2,16 | 2,11 | 2,12 | -1,85% | 14.118,00 |
| 20.04.2026 | 2,13 | 2,18 | 2,11 | 2,16 | 1,41% | 23.460,00 |
| 17.04.2026 | 2,08 | 2,15 | 2,08 | 2,13 | 3,90% | 13.826,00 |
| 16.04.2026 | 2,13 | 2,16 | 2,03 | 2,05 | -3,30% | 86.993,00 |
| 15.04.2026 | 2,03 | 2,18 | 2,03 | 2,12 | 4,38% | 36.095,00 |
| 14.04.2026 | 2,03 | 2,09 | 2,01 | 2,03 | 0,54% | 88.449,00 |
| 13.04.2026 | 1,99 | 2,03 | 1,99 | 2,02 | 1,51% | 15.905,00 |
| 10.04.2026 | 1,93 | 2,03 | 1,92 | 1,99 | 2,98% | 58.678,00 |
| 09.04.2026 | 1,92 | 1,94 | 1,89 | 1,93 | 0,65% | 34.217,00 |
| 08.04.2026 | 1,92 | 1,93 | 1,90 | 1,92 | 1,59% | 19.938,00 |
| 07.04.2026 | 1,89 | 1,90 | 1,87 | 1,89 | -1,56% | 13.595,00 |
| 06.04.2026 | 1,84 | 1,95 | 1,84 | 1,92 | 2,67% | 17.530,00 |
| 02.04.2026 | 1,82 | 1,90 | 1,82 | 1,87 | -3,61% | 27.022,00 |
| 01.04.2026 | 1,81 | 1,94 | 1,81 | 1,94 | 6,59% | 41.503,00 |
| 31.03.2026 | 1,85 | 1,85 | 1,79 | 1,82 | -1,09% | 17.342,00 |
| 30.03.2026 | 1,87 | 1,88 | 1,81 | 1,84 | -1,08% | 26.624,00 |
| 27.03.2026 | 1,86 | 1,87 | 1,84 | 1,86 | 0,00% | 22.676,00 |
| 26.03.2026 | 1,84 | 1,87 | 1,84 | 1,86 | 0,54% | 14.989,00 |
| 25.03.2026 | 1,87 | 1,87 | 1,83 | 1,85 | 0,00% | 17.528,00 |
| 24.03.2026 | 1,85 | 1,94 | 1,83 | 1,85 | -1,07% | 17.662,00 |
| 23.03.2026 | 1,86 | 1,91 | 1,80 | 1,87 | 0,27% | 100.678,00 |
| 20.03.2026 | 1,98 | 1,98 | 1,87 | 1,87 | -4,11% | 54.329,00 |
| 19.03.2026 | 2,06 | 2,10 | 1,93 | 1,95 | -6,49% | 62.316,00 |
| 18.03.2026 | 2,03 | 2,09 | 2,03 | 2,08 | 1,96% | 37.090,00 |
| 17.03.2026 | 2,06 | 2,07 | 2,01 | 2,04 | -0,49% | 48.957,00 |
| 16.03.2026 | 2,03 | 2,10 | 1,97 | 2,05 | -0,49% | 16.350,00 |
| 13.03.2026 | 2,02 | 2,11 | 1,97 | 2,06 | 2,49% | 39.706,00 |
| 12.03.2026 | 2,05 | 2,09 | 2,01 | 2,01 | -1,47% | 30.442,00 |
| 11.03.2026 | 2,04 | 2,06 | 2,01 | 2,04 | -0,97% | 16.985,00 |
| 10.03.2026 | 2,03 | 2,08 | 2,03 | 2,06 | 0,98% | 8.585,00 |
| 09.03.2026 | 2,00 | 2,05 | 1,96 | 2,04 | 2,00% | 19.210,00 |
| 06.03.2026 | 2,06 | 2,06 | 1,99 | 2,00 | -1,48% | 30.812,00 |
| 05.03.2026 | 2,09 | 2,09 | 2,03 | 2,03 | -1,93% | 47.881,00 |
| 04.03.2026 | 2,01 | 2,18 | 2,01 | 2,07 | 3,50% | 72.983,00 |
| 03.03.2026 | 1,99 | 2,01 | 1,93 | 2,00 | 0,50% | 15.535,00 |
| 02.03.2026 | 1,99 | 2,02 | 1,93 | 1,99 | 0,51% | 28.263,00 |
| 27.02.2026 | 2,02 | 2,03 | 1,96 | 1,98 | -2,46% | 31.942,00 |
| 26.02.2026 | 2,04 | 2,07 | 2,00 | 2,03 | -0,98% | 45.949,00 |
| 25.02.2026 | 2,06 | 2,08 | 2,03 | 2,05 | 0,00% | 25.654,00 |
| 24.02.2026 | 2,14 | 2,14 | 2,05 | 2,05 | -2,61% | 22.705,00 |
| 23.02.2026 | 2,02 | 2,13 | 2,00 | 2,11 | 3,19% | 64.730,00 |
| 20.02.2026 | 2,08 | 2,13 | 2,04 | 2,04 | -2,39% | 25.186,00 |
| 19.02.2026 | 2,01 | 2,09 | 1,98 | 2,09 | 3,47% | 31.762,00 |
| 18.02.2026 | 1,99 | 2,02 | 1,95 | 2,02 | 3,58% | 47.628,00 |
| 17.02.2026 | 1,98 | 1,98 | 1,91 | 1,95 | -1,52% | 13.548,00 |
| 13.02.2026 | 1,88 | 1,99 | 1,86 | 1,98 | 4,21% | 55.134,00 |
| 12.02.2026 | 1,91 | 1,91 | 1,85 | 1,90 | 0,00% | 70.457,00 |
| 11.02.2026 | 1,98 | 1,98 | 1,89 | 1,90 | -3,06% | 58.943,00 |
| 10.02.2026 | 2,03 | 2,09 | 1,95 | 1,96 | -3,45% | 114.827,00 |
| 09.02.2026 | 1,91 | 2,07 | 1,91 | 2,03 | 6,28% | 56.544,00 |
| 06.02.2026 | 1,89 | 1,93 | 1,88 | 1,91 | 1,60% | 29.446,00 |
| 05.02.2026 | 1,95 | 1,95 | 1,88 | 1,88 | -4,08% | 41.811,00 |
| 04.02.2026 | 1,93 | 1,98 | 1,90 | 1,96 | 4,81% | 76.860,00 |
| 03.02.2026 | 1,92 | 1,95 | 1,86 | 1,87 | -1,58% | 45.957,00 |
| 02.02.2026 | 1,93 | 1,95 | 1,85 | 1,90 | -2,56% | 71.684,00 |
| 30.01.2026 | 2,00 | 2,06 | 1,92 | 1,95 | -3,47% | 70.710,00 |
| 29.01.2026 | 2,04 | 2,06 | 2,01 | 2,02 | -1,94% | 55.288,00 |
| 28.01.2026 | 2,12 | 2,15 | 2,02 | 2,06 | -2,83% | 79.275,00 |
| 27.01.2026 | 2,12 | 2,14 | 2,11 | 2,12 | -0,93% | 37.968,00 |
| 26.01.2026 | 2,26 | 2,31 | 2,11 | 2,14 | -1,83% | 151.439,00 |
| 23.01.2026 | 2,18 | 2,23 | 2,15 | 2,18 | -0,46% | 40.260,00 |
| 22.01.2026 | 2,25 | 2,30 | 2,19 | 2,19 | -1,79% | 102.469,00 |
| 21.01.2026 | 2,18 | 2,27 | 2,16 | 2,23 | 2,76% | 163.545,00 |
| 20.01.2026 | 2,20 | 2,29 | 2,12 | 2,17 | 4,83% | 145.425,00 |
| 16.01.2026 | 2,17 | 2,24 | 2,05 | 2,07 | -4,17% | 36.179,00 |
| 15.01.2026 | 2,20 | 2,25 | 2,15 | 2,16 | -0,92% | 134.198,00 |
| 14.01.2026 | 2,25 | 2,25 | 2,12 | 2,18 | 1,87% | 119.229,00 |
| 13.01.2026 | 2,11 | 2,16 | 2,06 | 2,14 | 2,39% | 87.930,00 |
| 12.01.2026 | 1,98 | 2,14 | 1,94 | 2,09 | 6,09% | 70.217,00 |
| 09.01.2026 | 2,02 | 2,02 | 1,93 | 1,97 | -2,48% | 26.383,00 |
| 08.01.2026 | 2,00 | 2,07 | 1,98 | 2,02 | 0,50% | 44.482,00 |
| 07.01.2026 | 2,04 | 2,08 | 1,98 | 2,01 | -0,99% | 78.678,00 |
| 06.01.2026 | 1,90 | 2,06 | 1,87 | 2,03 | 8,56% | 166.588,00 |
| 05.01.2026 | 1,63 | 1,89 | 1,63 | 1,87 | 14,02% | 210.417,00 |
| 02.01.2026 | 1,59 | 1,64 | 1,56 | 1,64 | 4,46% | 55.652,00 |
| 31.12.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,63% | 137.785,00 |
| 30.12.2025 | 1,59 | 1,61 | 1,57 | 1,58 | -0,63% | 195.804,00 |
| 29.12.2025 | 1,59 | 1,64 | 1,58 | 1,59 | -1,85% | 252.882,00 |
| 26.12.2025 | 1,64 | 1,64 | 1,62 | 1,62 | 0,00% | 95.377,00 |
| 24.12.2025 | 1,63 | 1,64 | 1,61 | 1,62 | 0,00% | 82.460,00 |
| 23.12.2025 | 1,65 | 1,69 | 1,62 | 1,62 | -1,82% | 153.482,00 |
| 22.12.2025 | 1,65 | 1,69 | 1,61 | 1,65 | -1,79% | 125.097,00 |
| 19.12.2025 | 1,71 | 1,73 | 1,68 | 1,68 | -1,18% | 69.298,00 |
| 18.12.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | 21.300,00 |
| 17.12.2025 | 1,79 | 1,81 | 1,70 | 1,70 | -5,03% | 69.584,00 |
| 16.12.2025 | 1,79 | 1,82 | 1,77 | 1,79 | -0,56% | 68.347,00 |
| 15.12.2025 | 1,68 | 1,83 | 1,67 | 1,80 | 7,14% | 103.173,00 |
| 12.12.2025 | 1,67 | 1,70 | 1,67 | 1,68 | 1,20% | 48.431,00 |
| 11.12.2025 | 1,60 | 1,67 | 1,60 | 1,66 | 3,75% | 72.981,00 |
| 10.12.2025 | 1,63 | 1,66 | 1,59 | 1,60 | -1,84% | 199.817,00 |
| 09.12.2025 | 1,65 | 1,66 | 1,63 | 1,63 | -0,61% | 26.207,00 |
| 08.12.2025 | 1,67 | 1,70 | 1,63 | 1,64 | -1,80% | 105.128,00 |
| 05.12.2025 | 1,73 | 1,77 | 1,67 | 1,67 | -3,75% | 67.004,00 |
| 04.12.2025 | 1,77 | 1,78 | 1,73 | 1,74 | -1,70% | 41.764,00 |
| 03.12.2025 | 1,83 | 1,86 | 1,75 | 1,77 | -3,55% | 47.400,00 |
| 02.12.2025 | 1,78 | 1,85 | 1,71 | 1,83 | 3,98% | 140.634,00 |
| 01.12.2025 | 1,77 | 1,80 | 1,75 | 1,76 | -1,12% | 42.124,00 |