2,330$
-5,67%
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 | 2,47 | 2,55 | 2,32 | 2,33 | -5,67% | 276.507,00 |
| 26.06.2026 | 2,30 | 2,54 | 2,30 | 2,47 | 5,11% | 384.428,00 |
| 25.06.2026 | 2,14 | 2,45 | 2,09 | 2,35 | 8,80% | 566.142,00 |
| 24.06.2026 | 2,05 | 2,29 | 2,00 | 2,16 | 3,35% | 587.455,00 |
| 23.06.2026 | 1,85 | 2,20 | 1,85 | 2,09 | 2,45% | 503.153,00 |
| 22.06.2026 | 1,80 | 2,25 | 1,74 | 2,04 | -9,73% | 2.066.531,00 |
| 18.06.2026 | 2,25 | 2,50 | 1,92 | 2,26 | 21,51% | 57.493.531,00 |
| 17.06.2026 | 1,82 | 1,88 | 1,82 | 1,86 | 0,00% | 14.195,00 |
| 16.06.2026 | 1,86 | 1,90 | 1,81 | 1,86 | 1,09% | 22.719,00 |
| 15.06.2026 | 1,90 | 1,91 | 1,84 | 1,84 | -1,60% | 22.646,00 |
| 12.06.2026 | 1,81 | 1,89 | 1,81 | 1,87 | 2,47% | 16.835,00 |
| 11.06.2026 | 1,82 | 1,94 | 1,80 | 1,83 | 0,27% | 11.133,00 |
| 10.06.2026 | 1,84 | 1,89 | 1,81 | 1,82 | -1,36% | 21.089,00 |
| 09.06.2026 | 1,81 | 1,87 | 1,81 | 1,85 | -0,27% | 22.425,00 |
| 08.06.2026 | 1,87 | 1,91 | 1,79 | 1,85 | -2,63% | 48.597,00 |
| 05.06.2026 | 1,96 | 1,96 | 1,88 | 1,90 | -2,56% | 15.277,00 |
| 04.06.2026 | 1,95 | 1,99 | 1,95 | 1,95 | -0,51% | 31.439,00 |
| 03.06.2026 | 1,97 | 2,00 | 1,96 | 1,96 | -2,24% | 13.748,00 |
| 02.06.2026 | 1,97 | 2,01 | 1,95 | 2,01 | 2,82% | 19.557,00 |
| 01.06.2026 | 1,94 | 1,99 | 1,94 | 1,95 | -2,01% | 21.064,00 |
| 29.05.2026 | 2,00 | 2,02 | 1,97 | 1,99 | -0,50% | 16.398,00 |
| 28.05.2026 | 1,99 | 2,02 | 1,97 | 2,00 | 1,52% | 15.465,00 |
| 27.05.2026 | 1,98 | 2,00 | 1,96 | 1,97 | -0,51% | 14.761,00 |
| 26.05.2026 | 1,99 | 2,04 | 1,96 | 1,98 | -1,00% | 16.270,00 |
| 22.05.2026 | 2,01 | 2,02 | 2,00 | 2,00 | -1,48% | 17.351,00 |
| 21.05.2026 | 2,05 | 2,07 | 2,02 | 2,03 | -0,73% | 26.387,00 |
| 20.05.2026 | 2,01 | 2,09 | 1,98 | 2,05 | 1,24% | 92.415,00 |
| 19.05.2026 | 1,96 | 2,03 | 1,96 | 2,02 | 0,00% | 8.722,00 |
| 18.05.2026 | 1,97 | 2,04 | 1,97 | 2,02 | 1,51% | 26.178,00 |
| 15.05.2026 | 2,00 | 2,02 | 1,95 | 1,99 | -0,25% | 37.039,00 |
| 14.05.2026 | 1,95 | 2,02 | 1,95 | 2,00 | 1,27% | 31.755,00 |
| 13.05.2026 | 1,95 | 2,01 | 1,93 | 1,97 | 1,98% | 16.538,00 |
| 12.05.2026 | 1,89 | 1,95 | 1,89 | 1,93 | 0,09% | 27.822,00 |
| 11.05.2026 | 2,02 | 2,02 | 1,92 | 1,93 | -3,02% | 17.998,00 |
| 08.05.2026 | 1,93 | 2,03 | 1,92 | 1,99 | 4,74% | 50.187,00 |
| 07.05.2026 | 1,96 | 1,96 | 1,86 | 1,90 | -4,04% | 67.731,00 |
| 06.05.2026 | 2,02 | 2,02 | 1,96 | 1,98 | -1,00% | 14.666,00 |
| 05.05.2026 | 2,00 | 2,03 | 1,98 | 2,00 | 1,01% | 16.956,00 |
| 04.05.2026 | 2,02 | 2,07 | 1,98 | 1,98 | -2,22% | 18.112,00 |
| 01.05.2026 | 2,04 | 2,11 | 1,99 | 2,03 | -0,25% | 28.082,00 |
| 30.04.2026 | 1,95 | 2,05 | 1,95 | 2,03 | 4,91% | 34.477,00 |
| 29.04.2026 | 2,00 | 2,01 | 1,93 | 1,94 | -1,78% | 31.326,00 |
| 28.04.2026 | 1,98 | 1,99 | 1,92 | 1,97 | 0,00% | 35.833,00 |
| 27.04.2026 | 2,01 | 2,05 | 1,92 | 1,97 | -0,51% | 64.475,00 |
| 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 |