1,117$
-0,23%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 1,10 | 1,15 | 1,07 | 1,12 | 0,90% | 10.242.253,00 |
| 31.03.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -2,63% | 7.612.586,00 |
| 28.03.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -4,20% | 7.808.865,00 |
| 27.03.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | 2.937.358,00 |
| 26.03.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -3,91% | 11.928.376,00 |
| 25.03.2025 | 1,29 | 1,32 | 1,25 | 1,28 | -1,54% | 5.658.843,00 |
| 24.03.2025 | 1,31 | 1,34 | 1,29 | 1,30 | 0,00% | 7.033.486,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,28 | 1,30 | -1,52% | 4.676.008,00 |
| 20.03.2025 | 1,33 | 1,37 | 1,31 | 1,32 | -1,49% | 4.197.987,00 |
| 19.03.2025 | 1,32 | 1,38 | 1,30 | 1,34 | 0,00% | 8.197.256,00 |
| 18.03.2025 | 1,31 | 1,34 | 1,29 | 1,34 | -0,74% | 6.514.069,00 |
| 17.03.2025 | 1,32 | 1,38 | 1,31 | 1,35 | 2,27% | 6.766.420,00 |
| 14.03.2025 | 1,30 | 1,33 | 1,27 | 1,32 | 3,13% | 8.260.003,00 |
| 13.03.2025 | 1,24 | 1,39 | 1,21 | 1,28 | 4,07% | 9.931.431,00 |
| 12.03.2025 | 1,21 | 1,26 | 1,18 | 1,23 | 2,50% | 9.637.634,00 |
| 11.03.2025 | 1,23 | 1,25 | 1,15 | 1,20 | -2,44% | 7.693.799,00 |
| 10.03.2025 | 1,23 | 1,28 | 1,20 | 1,23 | -2,38% | 8.797.347,00 |
| 07.03.2025 | 1,21 | 1,28 | 1,20 | 1,26 | 4,13% | 5.864.818,00 |
| 06.03.2025 | 1,22 | 1,23 | 1,16 | 1,21 | -2,02% | 16.666.956,00 |
| 05.03.2025 | 1,27 | 1,30 | 1,22 | 1,24 | -3,52% | 13.410.415,00 |
| 04.03.2025 | 1,13 | 1,31 | 1,08 | 1,28 | 13,78% | 18.517.070,00 |
| 03.03.2025 | 1,24 | 1,24 | 1,11 | 1,13 | -8,54% | 9.595.082,00 |
| 28.02.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -5,02% | 14.229.211,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,29 | 1,30 | -4,43% | 7.965.061,00 |
| 26.02.2025 | 1,32 | 1,40 | 1,32 | 1,36 | 2,65% | 10.171.448,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,28 | 1,32 | -1,49% | 8.731.391,00 |
| 24.02.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -4,29% | 8.317.822,00 |
| 21.02.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -4,11% | 9.256.309,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,42 | 1,46 | -0,68% | 7.045.207,00 |
| 19.02.2025 | 1,50 | 1,54 | 1,46 | 1,47 | -2,00% | 5.087.793,00 |
| 18.02.2025 | 1,48 | 1,52 | 1,46 | 1,50 | 3,33% | 6.316.218,00 |
| 17.02.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,24% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,42 | 1,47 | -1,34% | 8.477.912,00 |
| 13.02.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 3,47% | 6.651.458,00 |
| 12.02.2025 | 1,32 | 1,48 | 1,30 | 1,44 | 9,09% | 13.345.545,00 |
| 11.02.2025 | 1,39 | 1,40 | 1,31 | 1,32 | -6,38% | 12.188.647,00 |
| 10.02.2025 | 1,39 | 1,45 | 1,37 | 1,41 | 2,17% | 11.184.628,00 |
| 07.02.2025 | 1,40 | 1,40 | 1,35 | 1,38 | 0,00% | 10.038.141,00 |
| 06.02.2025 | 1,39 | 1,42 | 1,36 | 1,38 | 0,73% | 8.032.634,00 |
| 05.02.2025 | 1,35 | 1,43 | 1,35 | 1,37 | 1,48% | 12.315.933,00 |
| 04.02.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 3,05% | 12.439.035,00 |
| 03.02.2025 | 1,30 | 1,36 | 1,28 | 1,31 | -3,68% | 16.314.943,00 |
| 31.01.2025 | 1,37 | 1,42 | 1,35 | 1,36 | 0,00% | 10.416.385,00 |
| 30.01.2025 | 1,34 | 1,39 | 1,32 | 1,36 | 2,26% | 11.869.448,00 |
| 29.01.2025 | 1,36 | 1,39 | 1,30 | 1,33 | -2,21% | 6.637.063,00 |
| 28.01.2025 | 1,37 | 1,38 | 1,32 | 1,36 | 0,00% | 8.023.558,00 |
| 27.01.2025 | 1,42 | 1,44 | 1,35 | 1,36 | -6,85% | 12.999.264,00 |
| 24.01.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 3,55% | 8.447.749,00 |
| 23.01.2025 | 1,40 | 1,42 | 1,37 | 1,41 | 0,71% | 15.134.326,00 |
| 22.01.2025 | 1,52 | 1,53 | 1,39 | 1,40 | -7,89% | 7.194.330,00 |
| 21.01.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -3,80% | 9.288.541,00 |
| 17.01.2025 | 1,68 | 1,68 | 1,57 | 1,58 | -3,07% | 2.854.789,00 |
| 16.01.2025 | 1,66 | 1,66 | 1,58 | 1,63 | 0,00% | 7.793.252,00 |
| 15.01.2025 | 1,63 | 1,69 | 1,59 | 1,63 | 4,49% | 8.956.647,00 |
| 14.01.2025 | 1,64 | 1,72 | 1,55 | 1,56 | -4,29% | 6.875.314,00 |
| 13.01.2025 | 1,73 | 1,73 | 1,58 | 1,63 | -6,86% | 10.634.907,00 |
| 10.01.2025 | 1,75 | 1,77 | 1,69 | 1,75 | -1,13% | 7.861.183,00 |
| 08.01.2025 | 1,93 | 1,96 | 1,76 | 1,77 | -11,06% | 11.243.667,00 |
| 07.01.2025 | 2,02 | 2,08 | 1,96 | 1,99 | 0,51% | 12.862.777,00 |
| 06.01.2025 | 2,04 | 2,05 | 1,91 | 1,98 | 3,13% | 20.223.056,00 |
| 03.01.2025 | 1,88 | 1,94 | 1,78 | 1,92 | 4,35% | 13.396.724,00 |
| 02.01.2025 | 1,71 | 1,90 | 1,67 | 1,84 | 10,84% | 16.598.380,00 |
| 31.12.2024 | 1,67 | 1,74 | 1,64 | 1,66 | -0,60% | 10.780.272,00 |
| 30.12.2024 | 1,64 | 1,68 | 1,60 | 1,67 | -1,18% | 9.601.710,00 |
| 27.12.2024 | 1,68 | 1,74 | 1,65 | 1,69 | -0,59% | 9.458.489,00 |
| 26.12.2024 | 1,71 | 1,76 | 1,68 | 1,70 | 0,00% | 4.180.575,00 |
| 24.12.2024 | 1,67 | 1,76 | 1,64 | 1,70 | 0,59% | 5.498.415,00 |
| 23.12.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 4,32% | 11.147.089,00 |
| 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 |