0,771$
-9,61%
Echtzeit-Aktienkurs Workhorse Group Inc
Bid:
Ask:
Aktienkurse zur Workhorse Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 4,57 | 4,68 | 3,80 | 3,83 | -16,19% | 436.786,00 |
| 28.05.2026 | 3,72 | 4,72 | 3,68 | 4,57 | 23,18% | 638.049,00 |
| 27.05.2026 | 3,40 | 3,84 | 3,40 | 3,71 | 7,54% | 175.588,00 |
| 26.05.2026 | 3,27 | 3,49 | 3,26 | 3,45 | 8,15% | 139.541,00 |
| 22.05.2026 | 3,16 | 3,35 | 3,12 | 3,19 | 0,50% | 134.095,00 |
| 21.05.2026 | 3,04 | 3,20 | 2,92 | 3,17 | 4,41% | 96.069,00 |
| 20.05.2026 | 2,87 | 3,10 | 2,81 | 3,04 | 7,42% | 90.391,00 |
| 19.05.2026 | 3,00 | 3,00 | 2,82 | 2,83 | -5,03% | 148.057,00 |
| 18.05.2026 | 3,00 | 3,06 | 2,91 | 2,98 | -0,17% | 152.843,00 |
| 15.05.2026 | 3,46 | 3,52 | 2,98 | 2,99 | -16,85% | 304.018,00 |
| 14.05.2026 | 3,60 | 4,09 | 3,45 | 3,59 | 1,41% | 288.231,00 |
| 13.05.2026 | 3,42 | 3,70 | 3,39 | 3,54 | 3,51% | 150.067,00 |
| 12.05.2026 | 3,60 | 3,73 | 3,38 | 3,42 | -3,93% | 141.955,00 |
| 11.05.2026 | 3,49 | 3,88 | 3,36 | 3,56 | 1,42% | 285.163,00 |
| 08.05.2026 | 3,63 | 3,74 | 3,35 | 3,51 | -3,31% | 157.660,00 |
| 07.05.2026 | 4,04 | 4,04 | 3,54 | 3,63 | -10,81% | 371.662,00 |
| 06.05.2026 | 3,19 | 4,26 | 3,19 | 4,07 | 27,99% | 901.370,00 |
| 05.05.2026 | 3,25 | 3,28 | 3,11 | 3,18 | -0,62% | 77.536,00 |
| 04.05.2026 | 3,30 | 3,40 | 3,15 | 3,20 | -1,54% | 188.578,00 |
| 01.05.2026 | 2,93 | 3,43 | 2,89 | 3,25 | 12,07% | 670.604,00 |
| 30.04.2026 | 2,43 | 3,16 | 2,39 | 2,90 | 23,93% | 1.369.868,00 |
| 29.04.2026 | 2,44 | 2,44 | 2,31 | 2,34 | -3,31% | 121.264,00 |
| 28.04.2026 | 2,56 | 2,60 | 2,36 | 2,42 | -5,10% | 117.378,00 |
| 27.04.2026 | 2,70 | 2,76 | 2,52 | 2,55 | -4,49% | 100.124,00 |
| 24.04.2026 | 2,70 | 2,70 | 2,53 | 2,67 | 0,38% | 120.543,00 |
| 23.04.2026 | 2,88 | 2,99 | 2,59 | 2,66 | -7,32% | 156.510,00 |
| 22.04.2026 | 2,95 | 3,00 | 2,81 | 2,87 | -1,37% | 199.882,00 |
| 21.04.2026 | 2,90 | 3,00 | 2,85 | 2,91 | 0,00% | 233.495,00 |
| 20.04.2026 | 2,81 | 2,93 | 2,72 | 2,91 | 3,93% | 122.450,00 |
| 17.04.2026 | 2,81 | 2,96 | 2,74 | 2,80 | 1,82% | 202.821,00 |
| 16.04.2026 | 2,84 | 2,85 | 2,69 | 2,75 | -2,83% | 90.393,00 |
| 15.04.2026 | 2,71 | 2,87 | 2,56 | 2,83 | 5,20% | 125.423,00 |
| 14.04.2026 | 2,62 | 2,84 | 2,56 | 2,69 | 3,07% | 186.572,00 |
| 13.04.2026 | 2,40 | 2,63 | 2,40 | 2,61 | 6,97% | 111.884,00 |
| 10.04.2026 | 2,41 | 2,49 | 2,36 | 2,44 | 0,62% | 126.064,00 |
| 09.04.2026 | 2,50 | 2,53 | 2,40 | 2,43 | -3,77% | 80.702,00 |
| 08.04.2026 | 2,52 | 2,65 | 2,48 | 2,52 | 1,61% | 98.762,00 |
| 07.04.2026 | 2,62 | 2,62 | 2,42 | 2,48 | -4,98% | 107.950,00 |
| 06.04.2026 | 2,71 | 2,75 | 2,51 | 2,61 | -1,51% | 154.151,00 |
| 02.04.2026 | 2,76 | 2,76 | 2,56 | 2,65 | -4,33% | 179.442,00 |
| 01.04.2026 | 3,25 | 3,25 | 2,77 | 2,77 | -7,97% | 165.847,00 |
| 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 |