Worksport Ltd WKSP
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$0,4600-0,00 (-0,54 %)
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 | $0,46 | -0,65 % | $0,46 | $0,46 | $0,44 | 80,20K |
| 2026-09-30 | $0,46 | +2,66 % | $0,46 | $0,46 | $0,45 | 567,40K |
| 2026-09-29 | $0,45 | -1,31 % | $0,44 | $0,47 | $0,44 | 114,40K |
| 2026-09-28 | $0,46 | +3,39 % | $0,44 | $0,47 | $0,42 | 355,30K |
| 2026-09-25 | $0,44 | -0,23 % | $0,43 | $0,44 | $0,43 | 132,60K |
| 2026-09-24 | $0,44 | -0,23 % | $0,44 | $0,44 | $0,43 | 231,50K |
| 2026-09-23 | $0,44 | +2,07 % | $0,44 | $0,44 | $0,41 | 296,70K |
| 2026-09-22 | $0,44 | +2,84 % | $0,43 | $0,46 | $0,37 | 1,20M |
| 2026-09-21 | $0,42 | +0,71 % | $0,44 | $0,44 | $0,42 | 229,90K |
| 2026-09-18 | $0,42 | -4,55 % | $0,45 | $0,45 | $0,42 | 342,80K |
| 2026-09-17 | $0,44 | +2,80 % | $0,46 | $0,47 | $0,43 | 413,60K |
| 2026-09-16 | $0,43 | -3,60 % | $0,43 | $0,45 | $0,42 | 335,40K |
| 2026-09-15 | $0,44 | -3,48 % | $0,45 | $0,46 | $0,43 | 382,20K |
| 2026-09-14 | $0,46 | 0,00 % | $0,46 | $0,48 | $0,44 | 593,70K |
| 2026-09-11 | $0,46 | -0,22 % | $0,48 | $0,49 | $0,44 | 326,00K |
| 2026-09-10 | $0,46 | -7,80 % | $0,52 | $0,52 | $0,46 | 448,60K |
| 2026-09-09 | $0,50 | -2,91 % | $0,51 | $0,51 | $0,50 | 236,70K |
| 2026-09-08 | $0,51 | -8,04 % | $0,55 | $0,55 | $0,50 | 528,10K |
| 2026-09-04 | $0,56 | -3,28 % | $0,57 | $0,58 | $0,55 | 251,40K |
| 2026-09-03 | $0,58 | +2,12 % | $0,57 | $0,59 | $0,55 | 467,50K |
| 2026-09-02 | $0,57 | -2,07 % | $0,56 | $0,58 | $0,54 | 484,50K |
| 2026-09-01 | $0,58 | -5,08 % | $0,57 | $0,62 | $0,56 | 716,30K |
| 2026-08-31 | $0,61 | +6,09 % | $0,53 | $0,61 | $0,52 | 1,15M |
| 2026-08-28 | $0,57 | -8,73 % | $0,55 | $0,63 | $0,55 | 3,42M |
| 2026-08-27 | $0,63 | +23,53 % | $0,62 | $0,84 | $0,60 | 192,68M |
| 2026-08-26 | $0,51 | +4,08 % | $0,50 | $0,54 | $0,49 | 1,75M |
| 2026-08-25 | $0,49 | -10,58 % | $0,56 | $0,57 | $0,47 | 1,95M |
| 2026-08-24 | $0,55 | -6,80 % | $0,60 | $0,62 | $0,53 | 988,30K |
| 2026-08-21 | $0,59 | -3,61 % | $0,62 | $0,66 | $0,58 | 833,10K |
| 2026-08-20 | $0,61 | -4,98 % | $0,65 | $0,67 | $0,60 | 1,00M |
| 2026-08-19 | $0,64 | -1,23 % | $0,66 | $0,66 | $0,62 | 120,40K |
| 2026-08-18 | $0,65 | -1,52 % | $0,64 | $0,68 | $0,63 | 106,40K |
| 2026-08-17 | $0,66 | -5,44 % | $0,68 | $0,68 | $0,64 | 155,50K |
| 2026-08-14 | $0,70 | +2,50 % | $0,67 | $0,70 | $0,67 | 67,20K |
| 2026-08-13 | $0,68 | +0,74 % | $0,67 | $0,71 | $0,65 | 148,60K |
| 2026-08-12 | $0,68 | -4,92 % | $0,74 | $0,74 | $0,65 | 356,90K |
| 2026-08-11 | $0,71 | +2,60 % | $0,72 | $0,75 | $0,70 | 417,90K |
| 2026-08-10 | $0,69 | +0,43 % | $0,68 | $0,71 | $0,68 | 182,60K |
| 2026-08-07 | $0,69 | -3,09 % | $0,73 | $0,73 | $0,68 | 136,30K |
| 2026-08-06 | $0,71 | -1,11 % | $0,70 | $0,73 | $0,68 | 277,90K |
| 2026-08-05 | $0,72 | -0,41 % | $0,70 | $0,74 | $0,69 | 443,60K |
| 2026-08-04 | $0,72 | +5,86 % | $0,70 | $0,77 | $0,69 | 396,60K |
| 2026-08-03 | $0,68 | +7,39 % | $0,64 | $0,72 | $0,64 | 313,60K |
| 2026-07-31 | $0,64 | +3,08 % | $0,64 | $0,65 | $0,61 | 164,00K |
| 2026-07-30 | $0,62 | +5,29 % | $0,59 | $0,62 | $0,58 | 172,90K |
| 2026-07-29 | $0,59 | -1,01 % | $0,59 | $0,61 | $0,57 | 200,30K |
| 2026-07-28 | $0,59 | -6,03 % | $0,63 | $0,63 | $0,57 | 283,00K |
| 2026-07-27 | $0,63 | -1,72 % | $0,66 | $0,69 | $0,62 | 203,90K |
| 2026-07-24 | $0,64 | -2,88 % | $0,66 | $0,69 | $0,64 | 150,40K |
| 2026-07-23 | $0,66 | +6,11 % | $0,62 | $0,69 | $0,61 | 331,00K |
| 2026-07-22 | $0,62 | -6,33 % | $0,67 | $0,69 | $0,60 | 1,20M |
| 2026-07-21 | $0,66 | -2,35 % | $0,68 | $0,73 | $0,66 | 904,40K |
| 2026-07-20 | $0,68 | -4,23 % | $0,72 | $0,77 | $0,68 | 349,20K |
| 2026-07-17 | $0,71 | +7,58 % | $0,75 | $0,78 | $0,69 | 240,20K |
| 2026-07-16 | $0,66 | -18,72 % | $0,79 | $0,80 | $0,66 | 502,60K |
| 2026-07-15 | $0,81 | -1,10 % | $0,81 | $0,83 | $0,79 | 124,40K |
| 2026-07-14 | $0,82 | +3,27 % | $0,77 | $0,84 | $0,75 | 226,70K |
| 2026-07-13 | $0,80 | -7,02 % | $0,85 | $0,85 | $0,77 | 301,90K |
| 2026-07-10 | $0,86 | -1,16 % | $0,88 | $0,88 | $0,83 | 239,50K |
| 2026-07-09 | $0,87 | -4,00 % | $0,88 | $0,90 | $0,85 | 242,70K |
| 2026-07-08 | $0,90 | +3,44 % | $0,83 | $0,90 | $0,83 | 314,80K |
| 2026-07-07 | $0,87 | -4,50 % | $0,90 | $0,91 | $0,82 | 578,30K |
| 2026-07-06 | $0,91 | -3,29 % | $0,92 | $0,94 | $0,87 | 690,80K |
| 2026-07-02 | $0,94 | +2,95 % | $0,95 | $0,98 | $0,92 | 483,90K |
| 2026-07-01 | $0,92 | -15,96 % | $1,11 | $1,12 | $0,92 | 1,48M |
| 2026-06-30 | $1,09 | -7,63 % | $1,19 | $1,31 | $1,05 | 2,75M |
| 2026-06-29 | $1,18 | +2,61 % | $1,22 | $1,36 | $1,09 | 2,76M |
| 2026-06-26 | $1,15 | +19,17 % | $0,94 | $1,30 | $0,94 | 8,86M |
| 2026-06-25 | $0,96 | -6,31 % | $1,02 | $1,11 | $0,92 | 7,71M |
| 2026-06-24 | $1,03 | +22,62 % | $0,83 | $1,27 | $0,82 | 38,54M |
| 2026-06-23 | $0,84 | +0,24 % | $0,81 | $0,92 | $0,79 | 4,18M |
| 2026-06-22 | $0,84 | +13,55 % | $1,01 | $1,07 | $0,80 | 58,55M |
| 2026-06-18 | $0,74 | +23,41 % | $0,95 | $1,09 | $0,73 | 207,08M |
| 2026-06-17 | $0,60 | +1,36 % | $0,59 | $0,62 | $0,57 | 461,30K |
| 2026-06-16 | $0,59 | -4,84 % | $0,63 | $0,66 | $0,58 | 505,60K |
| 2026-06-15 | $0,62 | -0,96 % | $0,65 | $0,70 | $0,62 | 522,30K |
| 2026-06-12 | $0,63 | -5,01 % | $0,67 | $0,70 | $0,62 | 382,10K |
| 2026-06-11 | $0,66 | +4,11 % | $0,63 | $0,70 | $0,63 | 405,10K |
| 2026-06-10 | $0,63 | -0,63 % | $0,63 | $0,71 | $0,62 | 549,30K |
| 2026-06-09 | $0,64 | -9,13 % | $0,71 | $0,74 | $0,63 | 476,30K |
| 2026-06-08 | $0,70 | +11,62 % | $0,64 | $0,75 | $0,63 | 468,20K |
| 2026-06-05 | $0,63 | -8,45 % | $0,67 | $0,68 | $0,61 | 640,20K |
| 2026-06-04 | $0,69 | 0,00 % | $0,69 | $0,71 | $0,63 | 623,00K |
| 2026-06-03 | $0,69 | -2,70 % | $0,71 | $0,72 | $0,67 | 536,10K |
| 2026-06-02 | $0,70 | -6,50 % | $0,75 | $0,75 | $0,68 | 741,50K |
| 2026-06-01 | $0,75 | +2,59 % | $0,73 | $0,79 | $0,69 | 776,70K |
| 2026-05-29 | $0,74 | -3,29 % | $0,78 | $0,78 | $0,72 | 552,50K |
| 2026-05-28 | $0,76 | -2,81 % | $0,79 | $0,84 | $0,75 | 684,20K |
| 2026-05-27 | $0,78 | -8,22 % | $0,88 | $0,88 | $0,78 | 491,10K |
| 2026-05-26 | $0,85 | -15,64 % | $1,01 | $1,01 | $0,84 | 746,40K |