1,879€
0,11%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 1,88 | 1,92 | 1,87 | 1,88 | 0,05% | 19.029,00 |
| 24.09.2026 | 1,92 | 1,92 | 1,83 | 1,88 | -2,24% | 52.983,00 |
| 23.09.2026 | 1,96 | 1,98 | 1,90 | 1,92 | -2,34% | 44.701,00 |
| 22.09.2026 | 1,95 | 1,97 | 1,92 | 1,97 | 1,29% | 40.378,00 |
| 21.09.2026 | 1,91 | 1,95 | 1,88 | 1,94 | 2,75% | 28.191,00 |
| 18.09.2026 | 1,91 | 1,93 | 1,84 | 1,89 | -1,25% | 102.950,00 |
| 17.09.2026 | 1,84 | 1,98 | 1,84 | 1,91 | 4,94% | 48.746,00 |
| 16.09.2026 | 1,83 | 1,86 | 1,79 | 1,82 | -0,55% | 78.993,00 |
| 15.09.2026 | 1,89 | 1,90 | 1,83 | 1,83 | -2,24% | 75.351,00 |
| 14.09.2026 | 1,91 | 1,93 | 1,85 | 1,88 | -1,83% | 81.649,00 |
| 11.09.2026 | 1,92 | 1,96 | 1,90 | 1,91 | -0,98% | 53.011,00 |
| 10.09.2026 | 2,04 | 2,08 | 1,92 | 1,93 | -4,69% | 77.068,00 |
| 09.09.2026 | 2,04 | 2,17 | 2,02 | 2,02 | -0,93% | 58.446,00 |
| 08.09.2026 | 2,03 | 2,12 | 2,00 | 2,04 | 2,10% | 48.605,00 |
| 07.09.2026 | 2,02 | 2,02 | 1,99 | 2,00 | -0,89% | 14.384,00 |
| 04.09.2026 | 1,96 | 2,04 | 1,96 | 2,02 | 2,28% | 29.186,00 |
| 03.09.2026 | 1,95 | 1,97 | 1,92 | 1,97 | 1,91% | 36.508,00 |
| 02.09.2026 | 1,95 | 1,96 | 1,89 | 1,94 | -0,21% | 40.081,00 |
| 01.09.2026 | 2,00 | 2,01 | 1,90 | 1,94 | -2,61% | 26.284,00 |
| 31.08.2026 | 1,95 | 2,00 | 1,92 | 1,99 | 2,36% | 34.960,00 |
| 28.08.2026 | 2,01 | 2,05 | 1,92 | 1,95 | -2,45% | 31.662,00 |
| 27.08.2026 | 1,97 | 2,02 | 1,97 | 2,00 | 1,58% | 43.786,00 |
| 26.08.2026 | 1,98 | 2,02 | 1,94 | 1,97 | -0,91% | 22.395,00 |
| 25.08.2026 | 1,97 | 2,02 | 1,96 | 1,98 | 0,76% | 23.385,00 |
| 24.08.2026 | 2,08 | 2,08 | 1,94 | 1,97 | -4,70% | 57.564,00 |
| 21.08.2026 | 2,10 | 2,12 | 2,03 | 2,07 | 1,37% | 90.472,00 |
| 20.08.2026 | 2,08 | 2,09 | 2,02 | 2,04 | -5,08% | 49.587,00 |
| 19.08.2026 | 2,14 | 2,16 | 2,09 | 2,15 | -38,67% | 25.829,00 |
| 05.05.2026 | 2,86 | 3,73 | 2,78 | 3,50 | 24,52% | 289.352,00 |
| 04.05.2026 | 2,89 | 2,92 | 2,75 | 2,81 | -3,04% | 82.156,00 |
| 30.04.2026 | 2,90 | 2,95 | 2,76 | 2,90 | 2,84% | 73.164,00 |
| 29.04.2026 | 2,65 | 2,93 | 2,60 | 2,82 | 6,30% | 50.558,00 |
| 28.04.2026 | 2,76 | 2,79 | 2,60 | 2,65 | -4,54% | 53.756,00 |
| 27.04.2026 | 2,84 | 2,86 | 2,72 | 2,78 | -0,93% | 80.835,00 |
| 24.04.2026 | 2,94 | 2,96 | 2,77 | 2,80 | -3,28% | 32.758,00 |
| 23.04.2026 | 2,98 | 3,00 | 2,82 | 2,90 | -3,11% | 38.922,00 |
| 22.04.2026 | 2,66 | 3,06 | 2,66 | 2,99 | 13,08% | 96.847,00 |
| 21.04.2026 | 2,74 | 2,92 | 2,64 | 2,65 | -1,05% | 111.068,00 |
| 20.04.2026 | 2,50 | 2,69 | 2,44 | 2,67 | 6,24% | 68.781,00 |
| 17.04.2026 | 2,45 | 2,61 | 2,45 | 2,52 | 1,86% | 90.781,00 |
| 16.04.2026 | 2,60 | 2,65 | 2,43 | 2,47 | -4,89% | 45.814,00 |
| 15.04.2026 | 2,52 | 2,66 | 2,49 | 2,60 | 3,80% | 64.005,00 |
| 14.04.2026 | 2,32 | 2,50 | 2,32 | 2,50 | 8,78% | 66.232,00 |
| 13.04.2026 | 2,40 | 2,40 | 2,26 | 2,30 | -3,85% | 25.849,00 |
| 10.04.2026 | 2,26 | 2,39 | 2,25 | 2,39 | 6,17% | 35.794,00 |
| 09.04.2026 | 2,22 | 2,35 | 2,20 | 2,25 | 1,30% | 45.183,00 |
| 08.04.2026 | 2,13 | 2,25 | 2,13 | 2,22 | 7,18% | 43.615,00 |
| 07.04.2026 | 2,17 | 2,21 | 2,04 | 2,08 | -3,67% | 72.100,00 |
| 02.04.2026 | 2,05 | 2,17 | 2,02 | 2,15 | 3,36% | 111.144,00 |
| 01.04.2026 | 2,09 | 2,12 | 2,07 | 2,08 | -3,02% | 63.841,00 |
| 31.03.2026 | 2,01 | 2,15 | 2,00 | 2,15 | 7,13% | 31.798,00 |
| 30.03.2026 | 2,11 | 2,16 | 1,99 | 2,01 | -3,00% | 54.374,00 |
| 27.03.2026 | 2,12 | 2,15 | 2,00 | 2,07 | -2,45% | 60.997,00 |
| 26.03.2026 | 2,19 | 2,22 | 2,11 | 2,12 | -2,97% | 26.757,00 |
| 25.03.2026 | 2,13 | 2,23 | 2,11 | 2,19 | 1,49% | 39.065,00 |
| 24.03.2026 | 2,16 | 2,18 | 2,08 | 2,15 | -0,19% | 34.346,00 |
| 23.03.2026 | 2,07 | 2,21 | 2,06 | 2,16 | 2,91% | 25.674,00 |
| 20.03.2026 | 2,15 | 2,19 | 2,06 | 2,10 | -2,33% | 45.316,00 |
| 19.03.2026 | 2,27 | 2,28 | 2,11 | 2,15 | -5,55% | 90.313,00 |
| 18.03.2026 | 2,33 | 2,39 | 2,26 | 2,27 | -1,65% | 49.451,00 |
| 17.03.2026 | 2,16 | 2,35 | 2,16 | 2,31 | 5,87% | 86.077,00 |
| 16.03.2026 | 2,16 | 2,28 | 2,10 | 2,18 | 4,00% | 56.010,00 |
| 13.03.2026 | 2,11 | 2,28 | 2,08 | 2,10 | 0,24% | 124.042,00 |
| 12.03.2026 | 1,90 | 2,23 | 1,82 | 2,09 | 12,89% | 202.810,00 |
| 11.03.2026 | 1,78 | 2,09 | 1,77 | 1,85 | 8,74% | 173.555,00 |
| 10.03.2026 | 1,73 | 1,75 | 1,70 | 1,71 | -1,04% | 110.830,00 |
| 09.03.2026 | 1,72 | 1,75 | 1,66 | 1,72 | -0,63% | 7.668,00 |
| 06.03.2026 | 1,82 | 1,83 | 1,73 | 1,73 | -4,62% | 45.584,00 |
| 05.03.2026 | 1,87 | 1,88 | 1,78 | 1,82 | -2,31% | 39.768,00 |
| 04.03.2026 | 1,78 | 1,87 | 1,77 | 1,86 | 4,37% | 80.436,00 |
| 03.03.2026 | 1,82 | 1,86 | 1,75 | 1,78 | -3,52% | 13.806,00 |
| 02.03.2026 | 1,77 | 1,87 | 1,75 | 1,85 | 1,99% | 46.931,00 |
| 27.02.2026 | 1,87 | 1,88 | 1,78 | 1,81 | -3,26% | 8.135,00 |
| 26.02.2026 | 1,85 | 1,88 | 1,81 | 1,87 | 1,68% | 20.804,00 |
| 25.02.2026 | 1,83 | 1,87 | 1,81 | 1,84 | 1,82% | 46.747,00 |
| 24.02.2026 | 1,79 | 1,83 | 1,75 | 1,81 | 1,29% | 67.956,00 |
| 23.02.2026 | 1,78 | 1,79 | 1,75 | 1,79 | -0,50% | 4.136,00 |
| 20.02.2026 | 1,81 | 1,84 | 1,77 | 1,80 | 0,17% | 17.546,00 |
| 19.02.2026 | 1,81 | 1,82 | 1,76 | 1,79 | -1,32% | 18.688,00 |
| 18.02.2026 | 1,81 | 1,88 | 1,78 | 1,82 | 0,61% | 12.166,00 |
| 17.02.2026 | 1,81 | 1,84 | 1,76 | 1,81 | -0,44% | 9.801,00 |
| 16.02.2026 | 1,81 | 1,82 | 1,80 | 1,81 | 0,28% | 18.083,00 |
| 13.02.2026 | 1,75 | 1,82 | 1,74 | 1,81 | 3,67% | 26.514,00 |
| 12.02.2026 | 1,83 | 1,83 | 1,72 | 1,74 | -3,96% | 11.774,00 |
| 11.02.2026 | 1,83 | 1,85 | 1,76 | 1,82 | 0,00% | 15.316,00 |
| 10.02.2026 | 1,84 | 1,87 | 1,78 | 1,82 | -0,33% | 14.404,00 |
| 09.02.2026 | 1,82 | 1,87 | 1,77 | 1,82 | -0,33% | 11.864,00 |
| 06.02.2026 | 1,73 | 1,83 | 1,72 | 1,83 | 5,79% | 27.878,00 |
| 05.02.2026 | 1,89 | 1,89 | 1,73 | 1,73 | -8,33% | 35.665,00 |
| 04.02.2026 | 1,97 | 1,99 | 1,82 | 1,89 | -3,53% | 21.930,00 |
| 03.02.2026 | 2,04 | 2,05 | 1,89 | 1,95 | -0,51% | 54.559,00 |
| 02.02.2026 | 1,91 | 2,02 | 1,87 | 1,96 | 0,10% | 33.051,00 |
| 30.01.2026 | 2,08 | 2,10 | 1,96 | 1,96 | -6,03% | 53.311,00 |
| 29.01.2026 | 2,16 | 2,16 | 2,06 | 2,09 | -3,29% | 46.666,00 |
| 28.01.2026 | 2,16 | 2,20 | 2,13 | 2,16 | 0,89% | 42.246,00 |
| 27.01.2026 | 2,15 | 2,17 | 2,09 | 2,14 | -0,74% | 5.634,00 |
| 26.01.2026 | 2,23 | 2,24 | 2,14 | 2,16 | -3,41% | 71.466,00 |
| 23.01.2026 | 2,26 | 2,31 | 2,22 | 2,23 | -0,98% | 27.565,00 |
| 22.01.2026 | 2,25 | 2,33 | 2,22 | 2,25 | 0,54% | 80.000,00 |
| 21.01.2026 | 2,27 | 2,36 | 2,13 | 2,24 | -0,27% | 53.242,00 |