1,629$
8,58%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,57 | 1,65 | 1,50 | 1,62 | 8,00% | 11.635.512,00 |
| 19.12.2024 | 1,54 | 1,56 | 1,49 | 1,50 | -1,32% | 9.633.851,00 |
| 18.12.2024 | 1,60 | 1,68 | 1,50 | 1,52 | -5,00% | 11.211.084,00 |
| 17.12.2024 | 1,58 | 1,64 | 1,56 | 1,60 | 0,00% | 5.572.747,00 |
| 16.12.2024 | 1,62 | 1,64 | 1,57 | 1,60 | -1,23% | 6.062.192,00 |
| 13.12.2024 | 1,59 | 1,63 | 1,54 | 1,62 | 1,25% | 4.098.936,00 |
| 12.12.2024 | 1,64 | 1,67 | 1,58 | 1,60 | -4,19% | 6.282.047,00 |
| 11.12.2024 | 1,70 | 1,72 | 1,64 | 1,67 | -1,76% | 5.042.780,00 |
| 10.12.2024 | 1,81 | 1,81 | 1,62 | 1,70 | -0,58% | 12.172.218,00 |
| 09.12.2024 | 1,64 | 1,87 | 1,63 | 1,71 | 6,21% | 13.102.006,00 |
| 06.12.2024 | 1,64 | 1,66 | 1,59 | 1,61 | -0,62% | 7.714.779,00 |
| 05.12.2024 | 1,47 | 1,71 | 1,46 | 1,62 | 11,72% | 9.606.219,00 |
| 04.12.2024 | 1,47 | 1,52 | 1,42 | 1,45 | -1,36% | 5.762.966,00 |
| 03.12.2024 | 1,54 | 1,54 | 1,46 | 1,47 | -3,92% | 5.970.452,00 |
| 02.12.2024 | 1,52 | 1,58 | 1,48 | 1,53 | 2,68% | 5.949.561,00 |
| 29.11.2024 | 1,49 | 1,53 | 1,45 | 1,49 | 1,36% | 4.014.633,00 |
| 27.11.2024 | 1,38 | 1,53 | 1,38 | 1,47 | 7,30% | 6.588.264,00 |
| 26.11.2024 | 1,38 | 1,42 | 1,36 | 1,37 | -4,20% | 4.311.244,00 |
| 25.11.2024 | 1,32 | 1,45 | 1,31 | 1,43 | 9,16% | 4.802.639,00 |
| 22.11.2024 | 1,29 | 1,33 | 1,28 | 1,31 | 2,34% | 2.527.320,00 |
| 21.11.2024 | 1,26 | 1,33 | 1,26 | 1,28 | 0,00% | 3.188.646,00 |
| 20.11.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -3,76% | 3.486.602,00 |
| 19.11.2024 | 1,32 | 1,37 | 1,31 | 1,33 | -1,48% | 2.459.127,00 |
| 18.11.2024 | 1,28 | 1,42 | 1,26 | 1,35 | 5,47% | 4.358.799,00 |
| 15.11.2024 | 1,28 | 1,32 | 1,26 | 1,28 | 0,79% | 5.698.044,00 |
| 14.11.2024 | 1,26 | 1,33 | 1,24 | 1,27 | 0,00% | 3.816.989,00 |
| 13.11.2024 | 1,29 | 1,30 | 1,23 | 1,27 | -0,39% | 2.920.093,00 |
| 12.11.2024 | 1,31 | 1,35 | 1,25 | 1,28 | -4,85% | 3.193.141,00 |
| 11.11.2024 | 1,34 | 1,37 | 1,29 | 1,34 | -0,74% | 3.851.497,00 |
| 08.11.2024 | 1,34 | 1,36 | 1,27 | 1,35 | 0,75% | 3.384.938,00 |
| 07.11.2024 | 1,38 | 1,41 | 1,33 | 1,34 | -0,37% | 4.178.167,00 |
| 06.11.2024 | 1,55 | 1,55 | 1,32 | 1,35 | -19,46% | 8.403.206,00 |
| 05.11.2024 | 1,61 | 1,69 | 1,55 | 1,67 | -3,47% | 6.720.426,00 |
| 04.11.2024 | 1,68 | 1,80 | 1,68 | 1,73 | 6,79% | 6.963.388,00 |
| 01.11.2024 | 1,60 | 1,71 | 1,58 | 1,62 | 2,53% | 4.095.908,00 |
| 31.10.2024 | 1,60 | 1,60 | 1,55 | 1,58 | -1,25% | 2.981.433,00 |
| 30.10.2024 | 1,60 | 1,67 | 1,57 | 1,60 | 0,63% | 3.168.204,00 |
| 29.10.2024 | 1,68 | 1,68 | 1,58 | 1,59 | -5,36% | 2.786.486,00 |
| 28.10.2024 | 1,55 | 1,69 | 1,54 | 1,68 | 10,53% | 6.103.004,00 |
| 25.10.2024 | 1,57 | 1,60 | 1,52 | 1,52 | -3,18% | 5.253.484,00 |
| 24.10.2024 | 1,61 | 1,61 | 1,55 | 1,57 | -1,26% | 2.615.419,00 |
| 23.10.2024 | 1,63 | 1,65 | 1,57 | 1,59 | -3,64% | 3.384.169,00 |
| 22.10.2024 | 1,64 | 1,66 | 1,61 | 1,65 | -0,60% | 2.523.591,00 |
| 21.10.2024 | 1,69 | 1,71 | 1,62 | 1,66 | -1,19% | 2.534.578,00 |
| 18.10.2024 | 1,61 | 1,69 | 1,60 | 1,68 | 5,00% | 3.287.106,00 |
| 17.10.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,84% | 2.242.493,00 |
| 16.10.2024 | 1,62 | 1,66 | 1,62 | 1,63 | -0,31% | 2.004.647,00 |
| 15.10.2024 | 1,64 | 1,67 | 1,62 | 1,64 | -2,10% | 2.318.142,00 |
| 14.10.2024 | 1,68 | 1,68 | 1,61 | 1,67 | -1,18% | 1.848.734,00 |
| 11.10.2024 | 1,64 | 1,70 | 1,60 | 1,69 | 4,97% | 2.889.274,00 |
| 10.10.2024 | 1,65 | 1,67 | 1,60 | 1,61 | -4,17% | 2.843.944,00 |
| 09.10.2024 | 1,68 | 1,73 | 1,65 | 1,68 | 0,00% | 2.712.236,00 |
| 08.10.2024 | 1,74 | 1,75 | 1,67 | 1,68 | -4,82% | 2.353.412,00 |
| 07.10.2024 | 1,71 | 1,78 | 1,67 | 1,77 | 3,82% | 3.607.323,00 |
| 04.10.2024 | 1,70 | 1,75 | 1,67 | 1,70 | 1,80% | 3.434.335,00 |
| 03.10.2024 | 1,77 | 1,77 | 1,65 | 1,67 | -6,18% | 3.379.945,00 |
| 02.10.2024 | 1,76 | 1,81 | 1,73 | 1,78 | 1,71% | 3.422.524,00 |
| 01.10.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,72% | 2.964.249,00 |
| 30.09.2024 | 1,85 | 1,88 | 1,76 | 1,80 | -2,23% | 2.966.191,00 |
| 27.09.2024 | 1,80 | 1,90 | 1,77 | 1,84 | 5,14% | 5.270.234,00 |
| 26.09.2024 | 1,68 | 1,79 | 1,68 | 1,75 | 5,42% | 3.587.960,00 |
| 25.09.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -4,05% | 2.433.322,00 |
| 24.09.2024 | 1,68 | 1,73 | 1,66 | 1,73 | 3,59% | 2.001.345,00 |
| 23.09.2024 | 1,70 | 1,71 | 1,66 | 1,67 | 0,00% | 2.604.112,00 |
| 20.09.2024 | 1,75 | 1,75 | 1,65 | 1,67 | -4,57% | 5.418.944,00 |
| 19.09.2024 | 1,77 | 1,81 | 1,73 | 1,75 | 1,74% | 2.236.252,00 |
| 18.09.2024 | 1,70 | 1,84 | 1,67 | 1,72 | 1,18% | 3.810.263,00 |
| 17.09.2024 | 1,66 | 1,77 | 1,66 | 1,70 | 2,41% | 3.673.792,00 |
| 16.09.2024 | 1,79 | 1,79 | 1,65 | 1,66 | -7,78% | 2.906.885,00 |
| 13.09.2024 | 1,72 | 1,84 | 1,72 | 1,80 | 4,65% | 3.910.387,00 |
| 12.09.2024 | 1,77 | 1,77 | 1,67 | 1,72 | -1,71% | 2.690.654,00 |
| 11.09.2024 | 1,76 | 1,77 | 1,68 | 1,75 | 1,74% | 2.675.277,00 |
| 10.09.2024 | 1,67 | 1,73 | 1,65 | 1,72 | 1,18% | 1.730.629,00 |
| 09.09.2024 | 1,69 | 1,76 | 1,68 | 1,70 | 1,80% | 2.584.874,00 |
| 06.09.2024 | 1,68 | 1,68 | 1,61 | 1,67 | 0,00% | 2.335.354,00 |
| 05.09.2024 | 1,71 | 1,74 | 1,66 | 1,67 | -2,34% | 1.804.541,00 |
| 04.09.2024 | 1,75 | 1,80 | 1,70 | 1,71 | -2,29% | 1.648.702,00 |
| 03.09.2024 | 1,82 | 1,84 | 1,73 | 1,75 | -4,89% | 3.023.795,00 |
| 30.08.2024 | 1,87 | 1,90 | 1,79 | 1,84 | -1,60% | 2.281.510,00 |
| 29.08.2024 | 1,83 | 1,91 | 1,83 | 1,87 | 3,31% | 1.919.619,00 |
| 28.08.2024 | 1,86 | 1,87 | 1,79 | 1,81 | -3,21% | 2.046.916,00 |
| 27.08.2024 | 1,89 | 1,92 | 1,86 | 1,87 | -1,58% | 1.430.483,00 |
| 26.08.2024 | 2,03 | 2,04 | 1,88 | 1,90 | -4,52% | 2.744.299,00 |
| 23.08.2024 | 1,86 | 2,01 | 1,85 | 1,99 | 8,15% | 3.543.342,00 |
| 22.08.2024 | 1,90 | 1,92 | 1,83 | 1,84 | -3,16% | 2.807.919,00 |
| 21.08.2024 | 1,82 | 1,93 | 1,82 | 1,90 | 2,70% | 2.624.280,00 |
| 20.08.2024 | 1,90 | 1,91 | 1,81 | 1,85 | -2,63% | 1.702.280,00 |
| 19.08.2024 | 1,88 | 1,93 | 1,86 | 1,90 | 1,06% | 1.821.545,00 |
| 16.08.2024 | 1,86 | 1,89 | 1,83 | 1,88 | 1,62% | 1.985.200,00 |
| 15.08.2024 | 1,83 | 1,88 | 1,82 | 1,85 | 1,09% | 2.013.644,00 |
| 14.08.2024 | 1,98 | 2,03 | 1,82 | 1,83 | -7,11% | 2.604.160,00 |
| 13.08.2024 | 1,81 | 1,98 | 1,77 | 1,97 | 7,07% | 5.349.638,00 |
| 12.08.2024 | 1,88 | 1,92 | 1,80 | 1,84 | -4,66% | 6.649.909,00 |
| 09.08.2024 | 1,97 | 1,98 | 1,90 | 1,93 | -2,28% | 1.786.936,00 |
| 08.08.2024 | 1,93 | 1,99 | 1,90 | 1,98 | 3,13% | 2.225.531,00 |
| 07.08.2024 | 1,99 | 2,02 | 1,90 | 1,92 | -0,78% | 2.628.647,00 |
| 06.08.2024 | 2,00 | 2,00 | 1,90 | 1,93 | -1,03% | 2.570.496,00 |
| 05.08.2024 | 1,85 | 2,00 | 1,85 | 1,95 | -3,94% | 2.561.819,00 |
| 02.08.2024 | 2,06 | 2,07 | 2,00 | 2,03 | -5,14% | 3.031.199,00 |
| 01.08.2024 | 2,29 | 2,31 | 2,12 | 2,14 | -5,73% | 2.601.143,00 |