0,771$
-9,61%
Echtzeit-Aktienkurs Workhorse Group Inc
Bid:
Ask:
Aktienkurse zur Workhorse Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 3,00 | 3,09 | 2,90 | 3,01 | 2,73% | 128.052,00 |
| 30.03.2026 | 2,86 | 2,96 | 2,76 | 2,93 | 5,78% | 101.438,00 |
| 27.03.2026 | 3,06 | 3,09 | 2,73 | 2,77 | -9,48% | 174.787,00 |
| 26.03.2026 | 3,20 | 3,29 | 3,03 | 3,06 | -3,77% | 83.152,00 |
| 25.03.2026 | 3,16 | 3,20 | 3,11 | 3,18 | 0,95% | 47.144,00 |
| 24.03.2026 | 3,30 | 3,31 | 3,10 | 3,15 | -4,83% | 47.152,00 |
| 23.03.2026 | 3,29 | 3,40 | 3,21 | 3,31 | 2,16% | 91.835,00 |
| 20.03.2026 | 3,12 | 3,26 | 3,03 | 3,24 | 4,18% | 230.455,00 |
| 19.03.2026 | 3,10 | 3,22 | 3,04 | 3,11 | -1,11% | 69.172,00 |
| 18.03.2026 | 3,25 | 3,36 | 3,09 | 3,15 | -6,40% | 86.451,00 |
| 17.03.2026 | 3,39 | 3,43 | 3,30 | 3,36 | -0,59% | 45.319,00 |
| 16.03.2026 | 3,39 | 3,40 | 3,24 | 3,38 | 2,11% | 49.073,00 |
| 13.03.2026 | 3,37 | 3,46 | 3,23 | 3,31 | -1,49% | 60.517,00 |
| 12.03.2026 | 3,47 | 3,48 | 3,32 | 3,36 | -4,00% | 79.824,00 |
| 11.03.2026 | 3,48 | 3,60 | 3,42 | 3,50 | 0,29% | 51.324,00 |
| 10.03.2026 | 3,54 | 3,58 | 3,41 | 3,49 | -0,29% | 52.624,00 |
| 09.03.2026 | 3,44 | 3,50 | 3,24 | 3,50 | 1,74% | 72.465,00 |
| 06.03.2026 | 3,42 | 3,48 | 3,30 | 3,44 | -1,15% | 55.273,00 |
| 05.03.2026 | 3,41 | 3,53 | 3,40 | 3,48 | 0,00% | 73.596,00 |
| 04.03.2026 | 3,46 | 3,57 | 3,35 | 3,48 | 0,29% | 67.672,00 |
| 03.03.2026 | 3,40 | 3,51 | 3,22 | 3,47 | -0,57% | 122.273,00 |
| 02.03.2026 | 3,32 | 3,54 | 3,28 | 3,49 | 3,56% | 87.314,00 |
| 27.02.2026 | 3,47 | 3,48 | 3,35 | 3,37 | -3,71% | 54.198,00 |
| 26.02.2026 | 3,54 | 3,55 | 3,35 | 3,50 | -0,85% | 61.102,00 |
| 25.02.2026 | 3,45 | 3,62 | 3,40 | 3,53 | 4,44% | 91.865,00 |
| 24.02.2026 | 3,32 | 3,52 | 3,32 | 3,38 | 1,81% | 58.142,00 |
| 23.02.2026 | 3,54 | 3,57 | 3,30 | 3,32 | -8,03% | 55.230,00 |
| 20.02.2026 | 3,65 | 3,67 | 3,50 | 3,61 | -1,63% | 60.635,00 |
| 19.02.2026 | 3,60 | 3,69 | 3,48 | 3,67 | 1,10% | 60.079,00 |
| 18.02.2026 | 3,58 | 3,74 | 3,54 | 3,63 | 0,83% | 50.970,00 |
| 17.02.2026 | 3,88 | 3,92 | 3,59 | 3,60 | -7,46% | 62.205,00 |
| 13.02.2026 | 3,85 | 3,96 | 3,83 | 3,89 | 1,04% | 69.130,00 |
| 12.02.2026 | 3,99 | 3,99 | 3,78 | 3,85 | -2,53% | 77.093,00 |
| 11.02.2026 | 4,26 | 4,29 | 3,84 | 3,95 | -7,28% | 131.578,00 |
| 10.02.2026 | 4,30 | 4,37 | 4,18 | 4,26 | -0,93% | 36.032,00 |
| 09.02.2026 | 4,36 | 4,38 | 4,16 | 4,30 | -2,27% | 74.991,00 |
| 06.02.2026 | 4,24 | 4,47 | 4,24 | 4,40 | 6,54% | 111.170,00 |
| 05.02.2026 | 4,60 | 4,62 | 4,12 | 4,13 | -10,22% | 169.175,00 |
| 04.02.2026 | 4,83 | 4,83 | 4,56 | 4,60 | -4,76% | 85.873,00 |
| 03.02.2026 | 4,85 | 4,96 | 4,62 | 4,83 | -0,41% | 65.189,00 |
| 02.02.2026 | 4,90 | 4,99 | 4,79 | 4,85 | -1,02% | 47.726,00 |
| 30.01.2026 | 4,76 | 5,00 | 4,75 | 4,90 | 1,66% | 92.863,00 |
| 29.01.2026 | 4,80 | 4,85 | 4,60 | 4,82 | 0,00% | 100.243,00 |
| 28.01.2026 | 4,97 | 5,01 | 4,74 | 4,82 | -1,83% | 116.396,00 |
| 27.01.2026 | 4,93 | 4,95 | 4,77 | 4,91 | -0,41% | 93.552,00 |
| 26.01.2026 | 5,00 | 5,00 | 4,82 | 4,93 | -1,40% | 109.047,00 |
| 23.01.2026 | 5,03 | 5,08 | 4,91 | 5,00 | -2,53% | 74.389,00 |
| 22.01.2026 | 5,09 | 5,25 | 5,00 | 5,13 | 2,60% | 77.799,00 |
| 21.01.2026 | 5,05 | 5,26 | 4,95 | 5,00 | -1,19% | 88.449,00 |
| 20.01.2026 | 5,10 | 5,15 | 4,77 | 5,06 | -2,32% | 158.350,00 |
| 16.01.2026 | 5,21 | 5,35 | 5,04 | 5,18 | 0,39% | 186.333,00 |
| 15.01.2026 | 5,20 | 5,34 | 5,12 | 5,16 | -2,82% | 119.036,00 |
| 14.01.2026 | 5,30 | 5,34 | 5,19 | 5,31 | -0,75% | 74.162,00 |
| 13.01.2026 | 5,63 | 5,65 | 5,30 | 5,35 | -5,64% | 170.075,00 |
| 12.01.2026 | 5,34 | 5,67 | 5,12 | 5,67 | 5,39% | 198.063,00 |
| 09.01.2026 | 5,57 | 5,58 | 5,33 | 5,38 | -2,36% | 112.043,00 |
| 08.01.2026 | 5,30 | 5,65 | 5,20 | 5,51 | 2,80% | 144.707,00 |
| 07.01.2026 | 5,76 | 5,80 | 5,30 | 5,36 | -7,75% | 192.179,00 |
| 06.01.2026 | 5,90 | 5,90 | 5,57 | 5,81 | -0,17% | 95.261,00 |
| 05.01.2026 | 5,63 | 6,00 | 5,54 | 5,82 | 4,68% | 156.589,00 |
| 02.01.2026 | 5,19 | 5,59 | 5,14 | 5,56 | 9,23% | 344.980,00 |
| 31.12.2025 | 5,25 | 5,27 | 5,01 | 5,09 | -3,42% | 250.140,00 |
| 30.12.2025 | 5,41 | 5,53 | 5,24 | 5,27 | -3,13% | 174.253,00 |
| 29.12.2025 | 5,47 | 5,71 | 5,36 | 5,44 | -2,68% | 178.800,00 |
| 26.12.2025 | 5,52 | 5,59 | 5,20 | 5,59 | 0,54% | 119.458,00 |
| 24.12.2025 | 5,42 | 5,68 | 5,26 | 5,56 | 1,65% | 169.597,00 |
| 23.12.2025 | 5,53 | 5,53 | 5,10 | 5,47 | -2,15% | 365.086,00 |
| 22.12.2025 | 5,40 | 6,00 | 5,40 | 5,59 | 3,90% | 333.637,00 |
| 19.12.2025 | 5,34 | 5,57 | 5,10 | 5,38 | 2,67% | 304.243,00 |
| 18.12.2025 | 5,45 | 5,72 | 5,23 | 5,24 | -3,68% | 128.776,00 |
| 17.12.2025 | 5,71 | 5,78 | 5,43 | 5,44 | -4,90% | 105.943,00 |
| 16.12.2025 | 5,84 | 5,94 | 5,40 | 5,72 | -4,03% | 212.709,00 |
| 15.12.2025 | 6,44 | 6,59 | 5,83 | 5,96 | -8,45% | 268.103,00 |
| 12.12.2025 | 6,42 | 6,77 | 6,10 | 6,51 | 0,77% | 213.243,00 |
| 11.12.2025 | 6,46 | 6,60 | 5,80 | 6,46 | -1,15% | 360.934,00 |
| 10.12.2025 | 6,94 | 7,13 | 6,39 | 6,54 | -8,47% | 396.621,00 |
| 09.12.2025 | 7,12 | 7,29 | 6,30 | 7,14 | -5,93% | 682.556,00 |
| 08.12.2025 | 10,80 | 11,80 | 6,60 | 7,59 | -19,03% | 3.242.447,00 |
| 05.12.2025 | 10,13 | 10,16 | 9,24 | 9,37 | -8,36% | 1.718.433,00 |
| 04.12.2025 | 10,25 | 10,44 | 9,85 | 10,23 | -5,17% | 1.131.450,00 |
| 03.12.2025 | 9,72 | 10,80 | 9,72 | 10,79 | 10,78% | 1.141.538,00 |
| 02.12.2025 | 10,08 | 10,26 | 9,48 | 9,74 | -3,59% | 1.340.246,00 |
| 01.12.2025 | 10,39 | 10,68 | 9,84 | 10,10 | -5,21% | 905.182,00 |
| 28.11.2025 | 10,44 | 10,75 | 10,20 | 10,66 | 2,28% | 770.420,00 |
| 26.11.2025 | 11,14 | 11,28 | 9,84 | 10,42 | -6,94% | 2.632.934,00 |
| 25.11.2025 | 12,24 | 12,96 | 10,60 | 11,19 | -6,15% | 2.676.627,00 |
| 24.11.2025 | 10,77 | 12,84 | 10,56 | 11,93 | 12,95% | 4.077.957,00 |
| 21.11.2025 | 11,66 | 11,66 | 9,37 | 10,56 | -5,88% | 4.008.607,00 |
| 20.11.2025 | 8,64 | 12,36 | 8,55 | 11,22 | 28,35% | 28.483.274,00 |
| 19.11.2025 | 8,83 | 8,87 | 7,84 | 8,74 | -3,98% | 2.633.075,00 |
| 18.11.2025 | 6,71 | 10,30 | 6,48 | 9,10 | 37,65% | 18.584.245,00 |
| 17.11.2025 | 7,46 | 7,46 | 6,36 | 6,61 | -10,95% | 1.749.727,00 |
| 14.11.2025 | 7,80 | 8,10 | 7,21 | 7,43 | -5,96% | 1.020.931,00 |
| 13.11.2025 | 8,22 | 8,22 | 7,45 | 7,90 | -5,40% | 1.644.035,00 |
| 12.11.2025 | 8,58 | 8,85 | 8,26 | 8,35 | -2,04% | 1.453.066,00 |
| 11.11.2025 | 9,60 | 9,60 | 8,30 | 8,52 | -9,28% | 2.065.313,00 |
| 10.11.2025 | 9,84 | 10,80 | 8,84 | 9,40 | -0,45% | 3.067.349,00 |
| 07.11.2025 | 9,98 | 10,02 | 9,13 | 9,44 | -5,81% | 1.263.116,00 |
| 06.11.2025 | 10,62 | 10,68 | 9,96 | 10,02 | -4,72% | 788.947,00 |
| 05.11.2025 | 10,67 | 10,87 | 10,09 | 10,52 | -0,38% | 871.194,00 |