Workhorse Group Inc WKHS
NASDAQ · Vereinigte Staaten · Langlebige Konsumgüter
$2,94+0,01 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,94 | +0,34 % | $2,97 | $3,05 | $2,92 | 41,90K |
| 2026-09-30 | $2,93 | +1,03 % | $2,90 | $2,96 | $2,85 | 77,50K |
| 2026-09-29 | $2,90 | 0,00 % | $2,89 | $2,95 | $2,84 | 36,70K |
| 2026-09-28 | $2,90 | +1,05 % | $2,94 | $2,99 | $2,84 | 66,50K |
| 2026-09-25 | $2,87 | -1,37 % | $2,95 | $2,98 | $2,86 | 50,90K |
| 2026-09-24 | $2,91 | -3,64 % | $2,93 | $2,98 | $2,90 | 60,90K |
| 2026-09-23 | $3,02 | -0,33 % | $3,01 | $3,08 | $2,93 | 43,20K |
| 2026-09-22 | $3,03 | +1,00 % | $3,05 | $3,13 | $2,98 | 120,90K |
| 2026-09-21 | $3,00 | +4,90 % | $2,95 | $3,00 | $2,82 | 160,80K |
| 2026-09-18 | $2,86 | -5,92 % | $3,03 | $3,07 | $2,86 | 191,30K |
| 2026-09-17 | $3,04 | +0,33 % | $3,03 | $3,17 | $3,02 | 74,50K |
| 2026-09-16 | $3,03 | -0,66 % | $3,05 | $3,07 | $2,95 | 52,10K |
| 2026-09-15 | $3,05 | +2,01 % | $2,98 | $3,07 | $2,94 | 39,30K |
| 2026-09-14 | $2,99 | -0,66 % | $3,01 | $3,04 | $2,95 | 47,10K |
| 2026-09-11 | $3,01 | -0,99 % | $3,08 | $3,08 | $2,98 | 55,40K |
| 2026-09-10 | $3,04 | -1,30 % | $3,08 | $3,14 | $3,01 | 89,60K |
| 2026-09-09 | $3,08 | -0,65 % | $3,09 | $3,17 | $3,05 | 52,90K |
| 2026-09-08 | $3,10 | +0,32 % | $3,07 | $3,14 | $2,95 | 67,90K |
| 2026-09-04 | $3,09 | -1,59 % | $3,13 | $3,14 | $3,03 | 95,10K |
| 2026-09-03 | $3,14 | -3,68 % | $3,29 | $3,39 | $3,10 | 106,90K |
| 2026-09-02 | $3,26 | -8,43 % | $3,59 | $3,85 | $3,26 | 116,50K |
| 2026-09-01 | $3,56 | +3,79 % | $3,41 | $4,05 | $3,38 | 445,10K |
| 2026-08-31 | $3,43 | +11,73 % | $3,12 | $3,45 | $3,11 | 181,40K |
| 2026-08-28 | $3,07 | -3,15 % | $3,16 | $3,24 | $3,06 | 40,70K |
| 2026-08-27 | $3,17 | +4,97 % | $3,07 | $3,33 | $3,03 | 109,30K |
| 2026-08-26 | $3,02 | -3,82 % | $3,13 | $3,21 | $2,98 | 65,10K |
| 2026-08-25 | $3,14 | +0,64 % | $3,25 | $3,26 | $3,07 | 72,10K |
| 2026-08-24 | $3,12 | -3,41 % | $3,26 | $3,33 | $3,07 | 89,50K |
| 2026-08-21 | $3,23 | +2,54 % | $3,22 | $3,54 | $3,22 | 104,70K |
| 2026-08-20 | $3,15 | -5,69 % | $3,27 | $3,33 | $3,13 | 75,00K |
| 2026-08-19 | $3,34 | +7,40 % | $3,24 | $3,35 | $3,10 | 89,00K |
| 2026-08-18 | $3,11 | -6,04 % | $3,30 | $3,35 | $3,11 | 44,90K |
| 2026-08-17 | $3,31 | +8,17 % | $3,08 | $3,49 | $3,07 | 202,60K |
| 2026-08-14 | $3,06 | +0,66 % | $2,95 | $3,26 | $2,88 | 191,40K |
| 2026-08-13 | $3,04 | -1,62 % | $3,05 | $3,25 | $3,00 | 275,50K |
| 2026-08-12 | $3,09 | -1,28 % | $3,13 | $3,25 | $2,96 | 151,50K |
| 2026-08-11 | $3,13 | -1,26 % | $3,16 | $3,20 | $3,07 | 61,90K |
| 2026-08-10 | $3,17 | -4,80 % | $3,36 | $3,39 | $3,16 | 62,00K |
| 2026-08-07 | $3,33 | +3,10 % | $3,24 | $3,50 | $3,22 | 77,10K |
| 2026-08-06 | $3,23 | -7,98 % | $3,44 | $3,49 | $3,23 | 69,60K |
| 2026-08-05 | $3,51 | +2,93 % | $3,40 | $3,55 | $3,31 | 51,20K |
| 2026-08-04 | $3,41 | +9,29 % | $3,14 | $3,49 | $3,11 | 160,40K |
| 2026-08-03 | $3,12 | +2,30 % | $3,12 | $3,21 | $3,01 | 56,40K |
| 2026-07-31 | $3,05 | -3,79 % | $3,25 | $3,25 | $3,03 | 43,10K |
| 2026-07-30 | $3,17 | +3,26 % | $3,10 | $3,22 | $3,00 | 87,00K |
| 2026-07-29 | $3,07 | +3,37 % | $2,97 | $3,20 | $2,83 | 152,70K |
| 2026-07-28 | $2,97 | +7,22 % | $2,77 | $2,97 | $2,75 | 103,70K |
| 2026-07-27 | $2,77 | +2,21 % | $2,77 | $2,90 | $2,71 | 96,20K |
| 2026-07-24 | $2,71 | -1,81 % | $2,76 | $2,80 | $2,57 | 145,80K |
| 2026-07-23 | $2,76 | -1,08 % | $2,75 | $2,86 | $2,66 | 61,50K |
| 2026-07-22 | $2,79 | +0,72 % | $2,76 | $2,82 | $2,69 | 67,00K |
| 2026-07-21 | $2,77 | +0,36 % | $2,77 | $2,82 | $2,68 | 68,40K |
| 2026-07-20 | $2,76 | +4,94 % | $2,66 | $2,82 | $2,66 | 76,60K |
| 2026-07-17 | $2,63 | -2,23 % | $2,62 | $2,70 | $2,58 | 57,00K |
| 2026-07-16 | $2,69 | +3,07 % | $2,58 | $2,69 | $2,57 | 66,40K |
| 2026-07-15 | $2,61 | -1,14 % | $2,63 | $2,73 | $2,56 | 96,30K |
| 2026-07-14 | $2,64 | 0,00 % | $2,67 | $2,71 | $2,57 | 102,60K |
| 2026-07-13 | $2,64 | -0,38 % | $2,69 | $2,69 | $2,56 | 53,00K |
| 2026-07-10 | $2,65 | -0,38 % | $2,72 | $2,74 | $2,63 | 55,70K |
| 2026-07-09 | $2,66 | +0,38 % | $2,67 | $2,72 | $2,60 | 67,70K |
| 2026-07-08 | $2,65 | -2,21 % | $2,67 | $2,69 | $2,56 | 49,60K |
| 2026-07-07 | $2,71 | -3,21 % | $2,80 | $2,83 | $2,67 | 87,20K |
| 2026-07-06 | $2,80 | +4,87 % | $2,72 | $2,87 | $2,69 | 85,60K |
| 2026-07-02 | $2,67 | -9,18 % | $3,05 | $3,22 | $2,66 | 130,10K |
| 2026-07-01 | $2,94 | -4,23 % | $3,03 | $3,34 | $2,88 | 239,50K |
| 2026-06-30 | $3,07 | +0,99 % | $3,01 | $3,11 | $2,92 | 203,10K |
| 2026-06-29 | $3,04 | +1,67 % | $2,95 | $3,13 | $2,90 | 121,90K |
| 2026-06-26 | $2,99 | +5,65 % | $2,78 | $3,03 | $2,78 | 195,90K |
| 2026-06-25 | $2,83 | +2,54 % | $2,83 | $2,88 | $2,75 | 185,90K |
| 2026-06-24 | $2,76 | -1,43 % | $2,81 | $2,88 | $2,71 | 119,30K |
| 2026-06-23 | $2,80 | -2,78 % | $2,87 | $2,98 | $2,80 | 70,60K |
| 2026-06-22 | $2,88 | -4,95 % | $3,01 | $3,01 | $2,88 | 90,50K |
| 2026-06-18 | $3,03 | +7,07 % | $2,84 | $3,12 | $2,81 | 263,20K |
| 2026-06-17 | $2,83 | +1,43 % | $2,85 | $2,97 | $2,79 | 118,00K |
| 2026-06-16 | $2,79 | -2,79 % | $2,86 | $2,96 | $2,77 | 127,90K |
| 2026-06-15 | $2,87 | -4,01 % | $3,12 | $3,20 | $2,83 | 228,30K |
| 2026-06-12 | $2,99 | -4,78 % | $3,19 | $3,19 | $2,94 | 141,20K |
| 2026-06-11 | $3,14 | +1,95 % | $3,08 | $3,18 | $3,01 | 95,20K |
| 2026-06-10 | $3,08 | -2,84 % | $3,13 | $3,25 | $3,06 | 86,90K |
| 2026-06-09 | $3,17 | -3,06 % | $3,28 | $3,40 | $3,00 | 141,40K |
| 2026-06-08 | $3,27 | -0,30 % | $3,40 | $3,43 | $3,19 | 62,80K |
| 2026-06-05 | $3,28 | -4,93 % | $3,41 | $3,58 | $3,18 | 133,40K |
| 2026-06-04 | $3,45 | -3,90 % | $3,55 | $3,58 | $3,34 | 193,00K |
| 2026-06-03 | $3,59 | -3,49 % | $3,63 | $3,70 | $3,55 | 99,80K |
| 2026-06-02 | $3,72 | -0,80 % | $3,71 | $3,90 | $3,68 | 107,20K |
| 2026-06-01 | $3,75 | -2,09 % | $3,92 | $3,96 | $3,64 | 148,10K |
| 2026-05-29 | $3,83 | -16,01 % | $4,57 | $4,68 | $3,80 | 435,20K |
| 2026-05-28 | $4,56 | +23,24 % | $3,72 | $4,72 | $3,68 | 660,20K |
| 2026-05-27 | $3,70 | +8,82 % | $3,40 | $3,84 | $3,40 | 175,80K |
| 2026-05-26 | $3,40 | +6,58 % | $3,27 | $3,49 | $3,26 | 140,00K |