1,020$
6,25%
Echtzeit-Aktienkurs Worksport Ltd
Bid:
Ask:
Aktienkurse zur Worksport Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 0,99 | 1,07 | 0,91 | 1,04 | 9,47% | 214.361,00 |
| 30.03.2026 | 1,04 | 1,05 | 0,94 | 0,95 | -7,32% | 217.133,00 |
| 27.03.2026 | 1,15 | 1,18 | 0,90 | 1,03 | -22,93% | 1.033.521,00 |
| 26.03.2026 | 1,35 | 1,38 | 1,29 | 1,33 | -2,21% | 3.124.632,00 |
| 25.03.2026 | 1,28 | 1,37 | 1,28 | 1,36 | 7,94% | 117.767,00 |
| 24.03.2026 | 1,25 | 1,32 | 1,24 | 1,26 | 0,80% | 122.086,00 |
| 23.03.2026 | 1,27 | 1,32 | 1,25 | 1,25 | 0,00% | 152.573,00 |
| 20.03.2026 | 1,33 | 1,35 | 1,20 | 1,25 | -5,30% | 304.860,00 |
| 19.03.2026 | 1,33 | 1,34 | 1,29 | 1,32 | -2,22% | 119.964,00 |
| 18.03.2026 | 1,33 | 1,39 | 1,27 | 1,35 | 1,50% | 167.687,00 |
| 17.03.2026 | 1,37 | 1,41 | 1,31 | 1,33 | -0,75% | 139.445,00 |
| 16.03.2026 | 1,29 | 1,41 | 1,29 | 1,34 | 2,29% | 150.551,00 |
| 13.03.2026 | 1,32 | 1,33 | 1,28 | 1,31 | -0,76% | 144.031,00 |
| 12.03.2026 | 1,29 | 1,33 | 1,24 | 1,32 | 1,54% | 137.393,00 |
| 11.03.2026 | 1,33 | 1,36 | 1,29 | 1,30 | -0,76% | 154.814,00 |
| 10.03.2026 | 1,32 | 1,40 | 1,30 | 1,31 | 0,00% | 191.988,00 |
| 09.03.2026 | 1,32 | 1,33 | 1,25 | 1,31 | -2,96% | 149.456,00 |
| 06.03.2026 | 1,30 | 1,37 | 1,27 | 1,35 | 3,85% | 93.653,00 |
| 05.03.2026 | 1,21 | 1,35 | 1,21 | 1,30 | 4,00% | 199.426,00 |
| 04.03.2026 | 1,41 | 1,44 | 1,20 | 1,25 | -9,42% | 665.818,00 |
| 03.03.2026 | 1,41 | 1,45 | 1,34 | 1,38 | -4,83% | 203.979,00 |
| 02.03.2026 | 1,39 | 1,55 | 1,39 | 1,45 | 2,11% | 547.034,00 |
| 27.02.2026 | 1,38 | 1,42 | 1,34 | 1,42 | 0,00% | 151.760,00 |
| 26.02.2026 | 1,52 | 1,52 | 1,37 | 1,42 | -5,33% | 193.481,00 |
| 25.02.2026 | 1,54 | 1,58 | 1,49 | 1,50 | 0,67% | 267.656,00 |
| 24.02.2026 | 1,53 | 1,63 | 1,45 | 1,49 | 2,05% | 555.590,00 |
| 23.02.2026 | 1,40 | 1,59 | 1,38 | 1,46 | 8,96% | 701.637,00 |
| 20.02.2026 | 1,46 | 1,46 | 1,32 | 1,34 | -4,96% | 377.763,00 |
| 19.02.2026 | 1,04 | 1,53 | 1,00 | 1,41 | 8,46% | 2.730.119,00 |
| 18.02.2026 | 1,35 | 1,38 | 1,27 | 1,30 | -5,11% | 177.018,00 |
| 17.02.2026 | 1,52 | 1,52 | 1,27 | 1,37 | -12,74% | 480.371,00 |
| 13.02.2026 | 1,62 | 1,69 | 1,55 | 1,57 | -1,26% | 1.187.869,00 |
| 12.02.2026 | 1,62 | 1,75 | 1,52 | 1,59 | 4,61% | 335.457,00 |
| 11.02.2026 | 1,55 | 1,69 | 1,40 | 1,52 | -3,18% | 527.915,00 |
| 10.02.2026 | 1,68 | 1,79 | 1,57 | 1,57 | -5,42% | 104.786,00 |
| 09.02.2026 | 1,81 | 1,82 | 1,66 | 1,66 | -7,78% | 125.574,00 |
| 06.02.2026 | 1,64 | 1,84 | 1,64 | 1,80 | 11,80% | 211.171,00 |
| 05.02.2026 | 1,75 | 1,76 | 1,61 | 1,61 | -9,04% | 130.556,00 |
| 04.02.2026 | 1,83 | 1,83 | 1,67 | 1,77 | -3,28% | 106.632,00 |
| 03.02.2026 | 1,85 | 1,91 | 1,73 | 1,83 | 0,00% | 181.061,00 |
| 02.02.2026 | 1,86 | 1,88 | 1,83 | 1,83 | -1,08% | 58.468,00 |
| 30.01.2026 | 1,88 | 1,93 | 1,83 | 1,85 | 0,54% | 53.268,00 |
| 29.01.2026 | 1,95 | 1,97 | 1,84 | 1,84 | -5,88% | 138.139,00 |
| 28.01.2026 | 1,97 | 2,01 | 1,90 | 1,96 | -0,26% | 114.106,00 |
| 27.01.2026 | 1,94 | 2,10 | 1,85 | 1,96 | 1,03% | 457.766,00 |
| 26.01.2026 | 2,08 | 2,08 | 1,91 | 1,94 | -6,73% | 222.362,00 |
| 23.01.2026 | 2,13 | 2,15 | 2,02 | 2,08 | -1,89% | 114.986,00 |
| 22.01.2026 | 2,21 | 2,30 | 2,09 | 2,12 | -3,20% | 261.054,00 |
| 21.01.2026 | 2,18 | 2,24 | 2,11 | 2,19 | 0,00% | 92.131,00 |
| 20.01.2026 | 2,25 | 2,27 | 2,15 | 2,19 | -4,78% | 146.494,00 |
| 16.01.2026 | 2,29 | 2,33 | 2,21 | 2,30 | 2,22% | 86.477,00 |
| 15.01.2026 | 2,20 | 2,33 | 2,17 | 2,25 | 2,27% | 191.227,00 |
| 14.01.2026 | 2,28 | 2,29 | 2,16 | 2,20 | -4,35% | 133.107,00 |
| 13.01.2026 | 2,21 | 2,30 | 2,16 | 2,30 | 5,99% | 144.819,00 |
| 12.01.2026 | 2,28 | 2,32 | 2,11 | 2,17 | -5,24% | 214.071,00 |
| 09.01.2026 | 2,31 | 2,45 | 2,25 | 2,29 | 0,00% | 137.606,00 |
| 08.01.2026 | 2,33 | 2,35 | 2,26 | 2,29 | -2,14% | 69.714,00 |
| 07.01.2026 | 2,32 | 2,42 | 2,25 | 2,34 | 0,43% | 106.278,00 |
| 06.01.2026 | 2,22 | 2,33 | 2,16 | 2,33 | 5,43% | 120.197,00 |
| 05.01.2026 | 2,32 | 2,42 | 2,21 | 2,21 | -5,96% | 141.176,00 |
| 02.01.2026 | 2,16 | 2,36 | 2,13 | 2,35 | 10,33% | 104.122,00 |
| 31.12.2025 | 2,16 | 2,18 | 2,10 | 2,13 | -2,74% | 184.676,00 |
| 30.12.2025 | 2,25 | 2,27 | 2,16 | 2,19 | -3,10% | 193.562,00 |
| 29.12.2025 | 2,28 | 2,33 | 2,21 | 2,26 | -3,42% | 95.017,00 |
| 26.12.2025 | 2,39 | 2,39 | 2,30 | 2,34 | -2,50% | 48.488,00 |
| 24.12.2025 | 2,35 | 2,41 | 2,31 | 2,40 | -0,83% | 64.337,00 |
| 23.12.2025 | 2,38 | 2,45 | 2,31 | 2,42 | 2,11% | 88.544,00 |
| 22.12.2025 | 2,30 | 2,40 | 2,27 | 2,37 | 2,60% | 81.917,00 |
| 19.12.2025 | 2,25 | 2,36 | 2,22 | 2,31 | 5,48% | 234.973,00 |
| 18.12.2025 | 2,27 | 2,42 | 2,12 | 2,19 | -3,10% | 1.105.888,00 |
| 17.12.2025 | 2,54 | 2,56 | 2,25 | 2,26 | -13,41% | 349.880,00 |
| 16.12.2025 | 2,72 | 2,95 | 2,54 | 2,61 | 4,82% | 1.043.905,00 |
| 15.12.2025 | 2,51 | 2,56 | 2,45 | 2,49 | -2,73% | 248.825,00 |
| 12.12.2025 | 2,74 | 2,75 | 2,55 | 2,56 | -5,88% | 155.920,00 |
| 11.12.2025 | 2,87 | 2,88 | 2,69 | 2,72 | -6,21% | 171.742,00 |
| 10.12.2025 | 2,69 | 2,97 | 2,62 | 2,90 | 6,62% | 169.340,00 |
| 09.12.2025 | 2,86 | 2,90 | 2,67 | 2,72 | -5,56% | 264.880,00 |
| 08.12.2025 | 3,05 | 3,05 | 2,80 | 2,88 | -4,32% | 177.929,00 |
| 05.12.2025 | 3,00 | 3,13 | 2,94 | 3,01 | 0,33% | 209.366,00 |
| 04.12.2025 | 2,77 | 3,04 | 2,74 | 3,00 | 6,38% | 147.754,00 |
| 03.12.2025 | 2,66 | 2,85 | 2,61 | 2,82 | 5,22% | 179.512,00 |
| 02.12.2025 | 2,61 | 2,78 | 2,55 | 2,68 | 4,28% | 346.154,00 |
| 01.12.2025 | 2,66 | 2,66 | 2,47 | 2,57 | -2,28% | 142.908,00 |
| 28.11.2025 | 2,59 | 2,69 | 2,51 | 2,63 | 8,23% | 292.179,00 |
| 26.11.2025 | 2,44 | 2,53 | 2,31 | 2,43 | 8,48% | 142.117,00 |
| 25.11.2025 | 2,12 | 2,35 | 2,12 | 2,24 | 6,16% | 196.396,00 |
| 24.11.2025 | 2,10 | 2,19 | 2,02 | 2,11 | 1,20% | 247.097,00 |
| 21.11.2025 | 2,09 | 2,14 | 1,95 | 2,09 | 2,21% | 148.474,00 |
| 20.11.2025 | 2,04 | 2,25 | 2,01 | 2,04 | 0,00% | 173.306,00 |
| 19.11.2025 | 2,06 | 2,14 | 2,01 | 2,04 | -1,92% | 158.618,00 |
| 18.11.2025 | 1,96 | 2,17 | 1,96 | 2,08 | 6,67% | 192.190,00 |
| 17.11.2025 | 2,12 | 2,15 | 1,92 | 1,95 | -9,30% | 364.269,00 |
| 14.11.2025 | 2,15 | 2,26 | 2,15 | 2,15 | -0,23% | 195.647,00 |
| 13.11.2025 | 2,45 | 2,65 | 1,98 | 2,16 | -14,48% | 794.194,00 |
| 12.11.2025 | 2,78 | 2,85 | 2,50 | 2,52 | -9,03% | 408.265,00 |
| 11.11.2025 | 2,62 | 2,85 | 2,58 | 2,77 | 2,59% | 127.609,00 |
| 10.11.2025 | 2,86 | 2,86 | 2,55 | 2,70 | -0,74% | 167.787,00 |
| 07.11.2025 | 2,66 | 2,75 | 2,50 | 2,72 | 1,49% | 330.144,00 |
| 06.11.2025 | 2,88 | 2,91 | 2,66 | 2,68 | -8,53% | 247.123,00 |
| 05.11.2025 | 2,88 | 2,99 | 2,83 | 2,93 | 3,53% | 126.471,00 |