0,707$
3,21%
Echtzeit-Aktienkurs Westport Fuel Systems Inc.
Bid:
Ask:
Aktienkurse zur Westport Fuel Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 5,25 | 5,42 | 5,22 | 5,30 | 0,76% | 60.448,00 |
| 12.09.2024 | 5,26 | 5,33 | 5,21 | 5,26 | 1,54% | 19.974,00 |
| 11.09.2024 | 5,29 | 5,35 | 5,17 | 5,18 | -1,71% | 37.137,00 |
| 10.09.2024 | 5,52 | 5,72 | 5,20 | 5,27 | -1,86% | 42.302,00 |
| 09.09.2024 | 5,51 | 5,51 | 5,36 | 5,37 | -1,47% | 21.182,00 |
| 06.09.2024 | 5,55 | 5,59 | 5,41 | 5,45 | -1,27% | 32.163,00 |
| 05.09.2024 | 5,41 | 5,53 | 5,41 | 5,52 | 2,03% | 24.037,00 |
| 04.09.2024 | 5,59 | 5,63 | 5,36 | 5,41 | -3,05% | 67.438,00 |
| 03.09.2024 | 5,70 | 5,71 | 5,52 | 5,58 | -2,28% | 33.756,00 |
| 30.08.2024 | 5,77 | 5,81 | 5,60 | 5,71 | -0,87% | 25.367,00 |
| 29.08.2024 | 5,92 | 5,92 | 5,70 | 5,76 | -2,21% | 17.050,00 |
| 28.08.2024 | 6,01 | 6,05 | 5,86 | 5,89 | -2,48% | 20.464,00 |
| 27.08.2024 | 6,08 | 6,08 | 6,00 | 6,04 | -0,74% | 11.820,00 |
| 26.08.2024 | 6,02 | 6,09 | 5,99 | 6,09 | 0,08% | 6.506,00 |
| 23.08.2024 | 6,03 | 6,20 | 6,03 | 6,08 | 1,16% | 31.683,00 |
| 22.08.2024 | 6,08 | 6,08 | 5,96 | 6,01 | -0,17% | 12.112,00 |
| 21.08.2024 | 5,90 | 6,11 | 5,85 | 6,02 | 2,38% | 23.545,00 |
| 20.08.2024 | 5,83 | 5,94 | 5,73 | 5,88 | 1,03% | 21.643,00 |
| 19.08.2024 | 5,84 | 5,84 | 5,75 | 5,82 | 0,69% | 11.886,00 |
| 16.08.2024 | 5,71 | 5,84 | 5,70 | 5,78 | 0,00% | 9.347,00 |
| 15.08.2024 | 5,52 | 5,84 | 5,52 | 5,78 | 3,21% | 21.260,00 |
| 14.08.2024 | 6,07 | 6,07 | 5,52 | 5,60 | -0,71% | 15.691,00 |
| 13.08.2024 | 5,68 | 5,91 | 5,62 | 5,64 | -0,09% | 27.852,00 |
| 12.08.2024 | 5,60 | 5,65 | 5,52 | 5,65 | 1,53% | 11.846,00 |
| 09.08.2024 | 5,65 | 5,66 | 5,53 | 5,56 | -0,89% | 10.459,00 |
| 08.08.2024 | 5,58 | 5,70 | 5,50 | 5,61 | 0,54% | 32.621,00 |
| 07.08.2024 | 6,15 | 6,15 | 5,57 | 5,58 | 0,70% | 14.751,00 |
| 06.08.2024 | 5,62 | 5,82 | 5,54 | 5,54 | -0,70% | 15.716,00 |
| 05.08.2024 | 5,55 | 5,80 | 5,55 | 5,58 | -1,93% | 27.915,00 |
| 02.08.2024 | 5,75 | 5,83 | 5,55 | 5,69 | -3,40% | 56.759,00 |
| 01.08.2024 | 5,99 | 5,99 | 5,88 | 5,89 | -1,51% | 17.382,00 |
| 31.07.2024 | 5,92 | 5,99 | 5,87 | 5,98 | 1,36% | 5.036,00 |
| 30.07.2024 | 5,98 | 6,08 | 5,90 | 5,90 | -1,34% | 6.588,00 |
| 29.07.2024 | 6,08 | 6,08 | 5,98 | 5,98 | -0,83% | 4.115,00 |
| 26.07.2024 | 6,00 | 6,05 | 5,97 | 6,03 | 1,34% | 14.732,00 |
| 25.07.2024 | 5,97 | 6,02 | 5,88 | 5,95 | -0,34% | 9.691,00 |
| 24.07.2024 | 5,90 | 6,08 | 5,84 | 5,97 | 1,19% | 21.167,00 |
| 23.07.2024 | 6,10 | 6,11 | 5,90 | 5,90 | -3,28% | 15.844,00 |
| 22.07.2024 | 6,04 | 6,24 | 5,98 | 6,10 | 2,52% | 10.232,00 |
| 19.07.2024 | 6,10 | 6,10 | 5,93 | 5,95 | -2,46% | 10.430,00 |
| 18.07.2024 | 6,36 | 6,50 | 6,09 | 6,10 | -4,24% | 23.229,00 |
| 17.07.2024 | 6,44 | 6,49 | 6,35 | 6,37 | -1,09% | 14.935,00 |
| 16.07.2024 | 6,31 | 6,50 | 6,15 | 6,44 | 2,88% | 39.115,00 |
| 15.07.2024 | 6,21 | 6,32 | 6,16 | 6,26 | 0,72% | 25.184,00 |
| 12.07.2024 | 6,35 | 6,35 | 6,22 | 6,22 | -1,66% | 26.723,00 |
| 11.07.2024 | 6,05 | 6,35 | 6,05 | 6,32 | 5,77% | 46.981,00 |
| 10.07.2024 | 5,79 | 6,00 | 5,66 | 5,98 | 3,02% | 62.245,00 |
| 09.07.2024 | 5,75 | 5,81 | 5,60 | 5,80 | -0,09% | 25.143,00 |
| 08.07.2024 | 5,92 | 5,98 | 5,75 | 5,81 | -0,94% | 37.401,00 |
| 05.07.2024 | 5,75 | 5,92 | 5,66 | 5,86 | 3,53% | 31.453,00 |
| 03.07.2024 | 5,65 | 5,79 | 5,50 | 5,66 | 0,27% | 38.062,00 |
| 02.07.2024 | 5,46 | 5,65 | 5,40 | 5,65 | 3,01% | 35.520,00 |
| 01.07.2024 | 5,60 | 5,60 | 5,46 | 5,48 | -1,62% | 24.943,00 |
| 28.06.2024 | 5,52 | 5,62 | 5,48 | 5,57 | 0,54% | 15.943,00 |
| 27.06.2024 | 5,52 | 5,58 | 5,45 | 5,54 | 1,65% | 32.510,00 |
| 26.06.2024 | 5,55 | 5,78 | 5,44 | 5,45 | -1,98% | 69.386,00 |
| 25.06.2024 | 5,58 | 5,61 | 5,55 | 5,56 | -0,71% | 25.063,00 |
| 24.06.2024 | 5,72 | 5,81 | 5,60 | 5,60 | -1,84% | 14.553,00 |
| 21.06.2024 | 5,65 | 5,72 | 5,55 | 5,71 | 1,60% | 8.400,00 |
| 20.06.2024 | 5,65 | 5,90 | 5,60 | 5,62 | -5,31% | 86.568,00 |
| 18.06.2024 | 5,94 | 5,94 | 5,83 | 5,93 | -0,44% | 25.138,00 |
| 17.06.2024 | 5,96 | 5,97 | 5,90 | 5,96 | -1,49% | 5.660,00 |
| 14.06.2024 | 5,97 | 6,08 | 5,97 | 6,05 | -0,07% | 4.797,00 |
| 13.06.2024 | 6,03 | 6,12 | 5,96 | 6,05 | 0,00% | 12.176,00 |
| 12.06.2024 | 6,06 | 6,21 | 5,90 | 6,05 | -0,17% | 19.300,00 |
| 11.06.2024 | 6,12 | 6,18 | 6,06 | 6,06 | -1,78% | 21.771,00 |
| 10.06.2024 | 6,21 | 6,21 | 6,08 | 6,17 | -1,12% | 10.741,00 |
| 07.06.2024 | 6,21 | 6,43 | 6,21 | 6,24 | -2,04% | 28.286,00 |
| 06.06.2024 | 6,44 | 6,50 | 6,36 | 6,37 | -2,75% | 17.695,00 |
| 05.06.2024 | 6,45 | 6,60 | 6,22 | 6,55 | 3,31% | 65.500,00 |
| 04.06.2024 | 5,54 | 6,39 | 5,50 | 6,34 | 14,65% | 177.291,00 |
| 03.06.2024 | 5,39 | 5,54 | 5,39 | 5,53 | 2,60% | 35.246,00 |
| 31.05.2024 | 5,53 | 5,57 | 5,39 | 5,39 | -1,82% | 41.213,00 |
| 30.05.2024 | 5,54 | 5,66 | 5,48 | 5,49 | -0,18% | 65.885,00 |
| 29.05.2024 | 5,67 | 5,89 | 5,48 | 5,50 | -2,83% | 41.081,00 |
| 28.05.2024 | 5,71 | 5,87 | 5,66 | 5,66 | -2,08% | 24.070,00 |
| 24.05.2024 | 5,73 | 5,81 | 5,67 | 5,78 | 0,87% | 13.901,00 |
| 23.05.2024 | 5,93 | 6,02 | 5,65 | 5,73 | -2,72% | 23.554,00 |
| 22.05.2024 | 6,13 | 6,13 | 5,84 | 5,89 | -4,54% | 13.431,00 |
| 21.05.2024 | 6,31 | 6,31 | 6,16 | 6,17 | -2,37% | 16.137,00 |
| 20.05.2024 | 6,28 | 6,35 | 6,22 | 6,32 | 0,16% | 14.666,00 |
| 17.05.2024 | 6,19 | 6,31 | 6,18 | 6,31 | 0,56% | 10.192,00 |
| 16.05.2024 | 6,20 | 6,31 | 6,14 | 6,28 | 2,03% | 40.268,00 |
| 15.05.2024 | 6,04 | 6,20 | 5,95 | 6,15 | 0,82% | 40.520,00 |
| 14.05.2024 | 5,78 | 6,10 | 5,75 | 6,10 | 6,09% | 36.313,00 |
| 13.05.2024 | 5,99 | 5,99 | 5,55 | 5,75 | -1,03% | 43.300,00 |
| 10.05.2024 | 5,68 | 5,88 | 5,64 | 5,81 | 3,75% | 42.117,00 |
| 09.05.2024 | 5,77 | 6,02 | 5,55 | 5,60 | -5,56% | 85.336,00 |
| 08.05.2024 | 6,02 | 6,17 | 5,88 | 5,93 | -2,95% | 52.551,00 |
| 07.05.2024 | 6,13 | 6,25 | 6,00 | 6,11 | 1,66% | 34.284,00 |
| 06.05.2024 | 5,35 | 6,11 | 5,35 | 6,01 | 12,76% | 79.069,00 |
| 03.05.2024 | 5,73 | 5,84 | 5,31 | 5,33 | -7,47% | 92.979,00 |
| 02.05.2024 | 5,30 | 5,89 | 5,22 | 5,76 | 10,56% | 150.415,00 |
| 01.05.2024 | 5,45 | 5,47 | 5,21 | 5,21 | -4,40% | 48.016,00 |
| 30.04.2024 | 5,65 | 5,70 | 5,45 | 5,45 | -4,05% | 38.188,00 |
| 29.04.2024 | 5,69 | 5,82 | 5,65 | 5,68 | -0,18% | 59.820,00 |
| 26.04.2024 | 5,67 | 5,70 | 5,53 | 5,69 | 0,80% | 48.041,00 |
| 25.04.2024 | 5,56 | 5,68 | 5,56 | 5,65 | 0,44% | 20.417,00 |
| 24.04.2024 | 5,86 | 5,86 | 5,57 | 5,62 | -3,93% | 40.610,00 |
| 23.04.2024 | 5,80 | 5,95 | 5,76 | 5,85 | 0,34% | 51.023,00 |