Westport Fuel Systems, Inc. WPRT
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,97+0,01 (+0,51 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $1,97 | +0,51 % | $1,97 | $1,97 | $1,95 | 8,03K |
| 2026-09-30 | $1,96 | -1,01 % | $1,96 | $2,03 | $1,96 | 68,50K |
| 2026-09-29 | $1,98 | -3,41 % | $2,05 | $2,05 | $1,95 | 40,20K |
| 2026-09-28 | $2,05 | +0,99 % | $2,03 | $2,05 | $1,99 | 15,50K |
| 2026-09-25 | $2,03 | -0,49 % | $2,01 | $2,07 | $1,98 | 57,30K |
| 2026-09-24 | $2,04 | +3,03 % | $1,96 | $2,04 | $1,96 | 24,60K |
| 2026-09-23 | $1,98 | 0,00 % | $1,97 | $2,02 | $1,94 | 79,80K |
| 2026-09-22 | $1,98 | +2,59 % | $1,92 | $1,99 | $1,92 | 29,60K |
| 2026-09-21 | $1,93 | -0,52 % | $1,92 | $2,00 | $1,91 | 60,00K |
| 2026-09-18 | $1,94 | +0,52 % | $1,92 | $1,97 | $1,90 | 32,10K |
| 2026-09-17 | $1,93 | -3,02 % | $1,98 | $2,00 | $1,92 | 70,80K |
| 2026-09-16 | $1,99 | +1,02 % | $2,01 | $2,02 | $1,95 | 65,60K |
| 2026-09-15 | $1,97 | +1,55 % | $2,00 | $2,02 | $1,90 | 61,30K |
| 2026-09-14 | $1,94 | +5,43 % | $1,85 | $2,05 | $1,85 | 247,20K |
| 2026-09-11 | $1,84 | +4,55 % | $1,78 | $1,88 | $1,77 | 80,70K |
| 2026-09-10 | $1,76 | -2,76 % | $1,81 | $1,83 | $1,76 | 55,60K |
| 2026-09-09 | $1,81 | -2,16 % | $1,82 | $1,87 | $1,81 | 63,30K |
| 2026-09-08 | $1,85 | -3,14 % | $1,89 | $1,91 | $1,85 | 21,70K |
| 2026-09-04 | $1,91 | +1,06 % | $1,88 | $1,91 | $1,87 | 34,90K |
| 2026-09-03 | $1,89 | +2,16 % | $1,86 | $1,89 | $1,85 | 22,20K |
| 2026-09-02 | $1,85 | 0,00 % | $1,82 | $1,88 | $1,82 | 61,40K |
| 2026-09-01 | $1,85 | 0,00 % | $1,85 | $1,88 | $1,83 | 60,10K |
| 2026-08-31 | $1,85 | +0,54 % | $1,83 | $1,86 | $1,83 | 22,10K |
| 2026-08-28 | $1,84 | -0,54 % | $1,83 | $1,86 | $1,83 | 58,20K |
| 2026-08-27 | $1,85 | -1,07 % | $1,85 | $1,87 | $1,85 | 27,30K |
| 2026-08-26 | $1,87 | +1,63 % | $1,84 | $1,87 | $1,84 | 31,10K |
| 2026-08-25 | $1,84 | +0,55 % | $1,83 | $1,87 | $1,83 | 36,10K |
| 2026-08-24 | $1,83 | 0,00 % | $1,84 | $1,85 | $1,81 | 33,40K |
| 2026-08-21 | $1,83 | +1,10 % | $1,81 | $1,84 | $1,78 | 18,50K |
| 2026-08-20 | $1,81 | -0,55 % | $1,82 | $1,82 | $1,78 | 31,00K |
| 2026-08-19 | $1,82 | +1,11 % | $1,79 | $1,86 | $1,79 | 60,00K |
| 2026-08-18 | $1,80 | +2,86 % | $1,75 | $1,81 | $1,74 | 42,10K |
| 2026-08-17 | $1,75 | -0,57 % | $1,74 | $1,78 | $1,70 | 206,10K |
| 2026-08-14 | $1,76 | +2,33 % | $1,73 | $1,82 | $1,73 | 51,10K |
| 2026-08-13 | $1,72 | -5,49 % | $1,82 | $1,87 | $1,69 | 394,80K |
| 2026-08-12 | $1,82 | -5,70 % | $1,69 | $1,92 | $1,69 | 143,90K |
| 2026-08-11 | $1,93 | +2,66 % | $1,91 | $1,96 | $1,91 | 54,40K |
| 2026-08-10 | $1,88 | 0,00 % | $1,88 | $1,92 | $1,87 | 21,10K |
| 2026-08-07 | $1,88 | +1,62 % | $1,85 | $1,90 | $1,85 | 43,00K |
| 2026-08-06 | $1,85 | -1,07 % | $1,82 | $1,87 | $1,82 | 31,80K |
| 2026-08-05 | $1,87 | +1,63 % | $1,81 | $1,87 | $1,81 | 39,90K |
| 2026-08-04 | $1,84 | +4,55 % | $1,75 | $1,85 | $1,74 | 66,50K |
| 2026-08-03 | $1,76 | -0,56 % | $1,82 | $1,82 | $1,74 | 59,40K |
| 2026-07-31 | $1,77 | +2,91 % | $1,72 | $1,80 | $1,69 | 110,80K |
| 2026-07-30 | $1,72 | +2,38 % | $1,70 | $1,77 | $1,70 | 33,70K |
| 2026-07-29 | $1,68 | -2,89 % | $1,71 | $1,82 | $1,67 | 73,80K |
| 2026-07-28 | $1,73 | -1,70 % | $1,76 | $1,76 | $1,71 | 81,30K |
| 2026-07-27 | $1,76 | -8,33 % | $1,91 | $1,91 | $1,76 | 95,10K |
| 2026-07-24 | $1,92 | +1,59 % | $1,89 | $1,92 | $1,86 | 55,80K |
| 2026-07-23 | $1,89 | -1,56 % | $1,90 | $1,94 | $1,88 | 20,60K |
| 2026-07-22 | $1,92 | +1,59 % | $1,86 | $1,93 | $1,86 | 42,60K |
| 2026-07-21 | $1,89 | -0,53 % | $1,92 | $1,97 | $1,89 | 49,20K |
| 2026-07-20 | $1,90 | -1,04 % | $1,90 | $1,98 | $1,84 | 74,90K |
| 2026-07-17 | $1,92 | +0,52 % | $1,90 | $1,92 | $1,87 | 26,90K |
| 2026-07-16 | $1,91 | 0,00 % | $1,88 | $1,92 | $1,88 | 22,90K |
| 2026-07-15 | $1,91 | +1,60 % | $1,87 | $1,92 | $1,87 | 95,40K |
| 2026-07-14 | $1,88 | -1,57 % | $1,88 | $1,91 | $1,84 | 83,40K |
| 2026-07-13 | $1,91 | -8,17 % | $2,04 | $2,15 | $1,88 | 144,10K |
| 2026-07-10 | $2,08 | -1,42 % | $2,10 | $2,11 | $2,06 | 43,10K |
| 2026-07-09 | $2,11 | +2,93 % | $2,02 | $2,11 | $2,02 | 33,10K |
| 2026-07-08 | $2,05 | +1,99 % | $2,01 | $2,06 | $1,97 | 89,40K |
| 2026-07-07 | $2,01 | -6,07 % | $2,14 | $2,14 | $1,99 | 141,10K |
| 2026-07-06 | $2,14 | +1,90 % | $2,09 | $2,21 | $2,00 | 124,50K |
| 2026-07-02 | $2,10 | -0,94 % | $2,09 | $2,16 | $2,07 | 88,90K |
| 2026-07-01 | $2,12 | -6,19 % | $2,22 | $2,25 | $2,10 | 127,40K |
| 2026-06-30 | $2,26 | -3,00 % | $2,28 | $2,41 | $2,25 | 191,10K |
| 2026-06-29 | $2,33 | -5,67 % | $2,47 | $2,55 | $2,32 | 288,80K |
| 2026-06-26 | $2,47 | +5,11 % | $2,30 | $2,54 | $2,30 | 384,40K |
| 2026-06-25 | $2,35 | +8,80 % | $2,14 | $2,45 | $2,09 | 565,60K |
| 2026-06-24 | $2,16 | +3,35 % | $2,05 | $2,29 | $2,00 | 587,50K |
| 2026-06-23 | $2,09 | +2,45 % | $1,85 | $2,20 | $1,85 | 503,20K |
| 2026-06-22 | $2,04 | -9,73 % | $1,80 | $2,25 | $1,74 | 2,07M |
| 2026-06-18 | $2,26 | +21,51 % | $2,25 | $2,50 | $1,92 | 57,49M |
| 2026-06-17 | $1,86 | 0,00 % | $1,82 | $1,88 | $1,82 | 14,20K |
| 2026-06-16 | $1,86 | +1,64 % | $1,86 | $1,90 | $1,81 | 22,70K |
| 2026-06-15 | $1,83 | -2,14 % | $1,90 | $1,91 | $1,83 | 22,70K |
| 2026-06-12 | $1,87 | +2,19 % | $1,81 | $1,89 | $1,81 | 16,80K |
| 2026-06-11 | $1,83 | +0,55 % | $1,82 | $1,94 | $1,80 | 11,00K |
| 2026-06-10 | $1,82 | -0,55 % | $1,84 | $1,89 | $1,81 | 21,10K |
| 2026-06-09 | $1,83 | -1,08 % | $1,81 | $1,87 | $1,81 | 22,40K |
| 2026-06-08 | $1,85 | -2,63 % | $1,87 | $1,91 | $1,79 | 48,60K |
| 2026-06-05 | $1,90 | -2,56 % | $1,96 | $1,96 | $1,88 | 15,30K |
| 2026-06-04 | $1,95 | -0,51 % | $1,95 | $1,99 | $1,95 | 31,40K |
| 2026-06-03 | $1,96 | -2,49 % | $1,97 | $2,00 | $1,96 | 13,70K |
| 2026-06-02 | $2,01 | +3,08 % | $1,97 | $2,01 | $1,95 | 19,60K |
| 2026-06-01 | $1,95 | -2,01 % | $1,94 | $1,99 | $1,94 | 21,10K |
| 2026-05-29 | $1,99 | -0,50 % | $2,00 | $2,02 | $1,97 | 16,40K |
| 2026-05-28 | $2,00 | +1,52 % | $1,99 | $2,02 | $1,97 | 15,50K |
| 2026-05-27 | $1,97 | -0,51 % | $1,98 | $2,00 | $1,96 | 14,80K |
| 2026-05-26 | $1,98 | -1,00 % | $1,99 | $2,04 | $1,96 | 16,30K |