1,899$
3,23%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2025 | 1,83 | 1,93 | 1,83 | 1,85 | 1,09% | 3.494.992,00 |
| 06.08.2025 | 1,88 | 1,89 | 1,81 | 1,83 | -1,61% | 1.962.691,00 |
| 05.08.2025 | 1,86 | 1,89 | 1,81 | 1,86 | 1,09% | 3.047.729,00 |
| 04.08.2025 | 1,82 | 1,87 | 1,81 | 1,84 | 2,79% | 1.589.372,00 |
| 01.08.2025 | 1,76 | 1,85 | 1,75 | 1,79 | -2,19% | 6.161.583,00 |
| 31.07.2025 | 1,85 | 1,90 | 1,81 | 1,83 | 0,00% | 9.327.343,00 |
| 30.07.2025 | 1,91 | 1,91 | 1,81 | 1,83 | -1,61% | 4.911.628,00 |
| 29.07.2025 | 2,04 | 2,04 | 1,86 | 1,86 | -8,82% | 6.423.097,00 |
| 28.07.2025 | 2,16 | 2,19 | 2,01 | 2,04 | -4,23% | 5.900.874,00 |
| 25.07.2025 | 2,20 | 2,20 | 2,04 | 2,13 | 1,43% | 10.158.620,00 |
| 24.07.2025 | 2,02 | 2,28 | 2,01 | 2,10 | 3,96% | 16.060.874,00 |
| 23.07.2025 | 2,06 | 2,07 | 1,98 | 2,02 | -0,98% | 6.074.174,00 |
| 22.07.2025 | 2,02 | 2,07 | 1,92 | 2,04 | 5,15% | 6.336.692,00 |
| 21.07.2025 | 1,90 | 2,03 | 1,89 | 1,94 | 2,65% | 6.420.335,00 |
| 18.07.2025 | 1,85 | 1,96 | 1,84 | 1,89 | 2,72% | 7.029.461,00 |
| 17.07.2025 | 1,81 | 1,89 | 1,81 | 1,84 | 1,66% | 4.250.473,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,80 | 1,81 | -3,21% | 4.143.913,00 |
| 15.07.2025 | 1,90 | 1,92 | 1,83 | 1,87 | 0,54% | 8.478.359,00 |
| 14.07.2025 | 1,88 | 1,91 | 1,81 | 1,86 | -0,53% | 5.264.512,00 |
| 11.07.2025 | 1,88 | 1,94 | 1,87 | 1,87 | -3,61% | 5.192.992,00 |
| 10.07.2025 | 1,94 | 1,97 | 1,90 | 1,94 | -0,51% | 7.917.829,00 |
| 09.07.2025 | 1,73 | 1,99 | 1,72 | 1,95 | 14,71% | 12.295.088,00 |
| 08.07.2025 | 1,74 | 1,77 | 1,69 | 1,70 | 0,00% | 8.914.404,00 |
| 07.07.2025 | 1,73 | 1,76 | 1,65 | 1,70 | -3,95% | 8.592.997,00 |
| 03.07.2025 | 1,68 | 1,79 | 1,66 | 1,77 | 5,36% | 8.645.218,00 |
| 02.07.2025 | 1,62 | 1,72 | 1,61 | 1,68 | 4,67% | 13.403.958,00 |
| 01.07.2025 | 1,57 | 1,64 | 1,51 | 1,61 | 0,94% | 10.283.847,00 |
| 30.06.2025 | 1,54 | 1,64 | 1,52 | 1,59 | 8,90% | 12.649.893,00 |
| 27.06.2025 | 1,54 | 1,57 | 1,43 | 1,46 | -3,31% | 6.412.428,00 |
| 26.06.2025 | 1,41 | 1,54 | 1,41 | 1,51 | 7,86% | 8.757.868,00 |
| 25.06.2025 | 1,49 | 1,49 | 1,39 | 1,40 | -4,76% | 7.523.350,00 |
| 24.06.2025 | 1,47 | 1,50 | 1,45 | 1,47 | 2,08% | 4.824.138,00 |
| 23.06.2025 | 1,50 | 1,53 | 1,42 | 1,44 | -5,26% | 6.959.592,00 |
| 20.06.2025 | 1,60 | 1,61 | 1,51 | 1,52 | -5,00% | 12.506.054,00 |
| 18.06.2025 | 1,56 | 1,62 | 1,54 | 1,60 | 1,91% | 6.299.688,00 |
| 17.06.2025 | 1,73 | 1,75 | 1,56 | 1,57 | -12,29% | 8.921.118,00 |
| 16.06.2025 | 1,65 | 1,80 | 1,65 | 1,79 | 9,15% | 16.502.086,00 |
| 13.06.2025 | 1,62 | 1,66 | 1,58 | 1,64 | -1,80% | 9.630.299,00 |
| 12.06.2025 | 1,65 | 1,74 | 1,61 | 1,67 | -0,60% | 13.948.998,00 |
| 11.06.2025 | 1,70 | 1,73 | 1,65 | 1,68 | 0,60% | 13.871.722,00 |
| 10.06.2025 | 1,67 | 1,71 | 1,64 | 1,67 | 1,83% | 15.812.306,00 |
| 09.06.2025 | 1,52 | 1,64 | 1,52 | 1,64 | 7,19% | 10.060.566,00 |
| 06.06.2025 | 1,44 | 1,55 | 1,43 | 1,53 | 7,75% | 13.655.668,00 |
| 05.06.2025 | 1,40 | 1,48 | 1,36 | 1,42 | 2,90% | 10.399.290,00 |
| 04.06.2025 | 1,31 | 1,38 | 1,29 | 1,38 | 6,15% | 9.571.026,00 |
| 03.06.2025 | 1,28 | 1,34 | 1,25 | 1,30 | 1,56% | 7.671.756,00 |
| 02.06.2025 | 1,30 | 1,31 | 1,24 | 1,28 | -0,78% | 6.045.572,00 |
| 30.05.2025 | 1,41 | 1,43 | 1,28 | 1,29 | -9,79% | 15.080.366,00 |
| 29.05.2025 | 1,42 | 1,49 | 1,40 | 1,43 | 0,70% | 9.140.127,00 |
| 28.05.2025 | 1,37 | 1,42 | 1,34 | 1,42 | 3,65% | 9.106.240,00 |
| 27.05.2025 | 1,34 | 1,37 | 1,31 | 1,37 | 1,48% | 6.686.105,00 |
| 23.05.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 4,65% | 9.039.382,00 |
| 22.05.2025 | 1,31 | 1,31 | 1,24 | 1,29 | -1,53% | 8.614.382,00 |
| 21.05.2025 | 1,38 | 1,39 | 1,30 | 1,31 | -5,76% | 8.989.888,00 |
| 20.05.2025 | 1,44 | 1,44 | 1,37 | 1,39 | -2,11% | 8.199.836,00 |
| 19.05.2025 | 1,40 | 1,47 | 1,39 | 1,42 | 0,00% | 7.213.064,00 |
| 16.05.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 3,65% | 18.037.934,00 |
| 15.05.2025 | 1,41 | 1,41 | 1,34 | 1,37 | -3,52% | 11.620.391,00 |
| 14.05.2025 | 1,40 | 1,43 | 1,35 | 1,42 | 2,16% | 7.455.907,00 |
| 13.05.2025 | 1,39 | 1,44 | 1,37 | 1,39 | -0,71% | 7.059.336,00 |
| 12.05.2025 | 1,39 | 1,44 | 1,37 | 1,40 | 3,70% | 10.033.727,00 |
| 09.05.2025 | 1,29 | 1,36 | 1,29 | 1,35 | 3,85% | 5.315.089,00 |
| 08.05.2025 | 1,22 | 1,30 | 1,21 | 1,30 | 8,33% | 5.243.179,00 |
| 07.05.2025 | 1,22 | 1,25 | 1,18 | 1,20 | -0,83% | 6.356.586,00 |
| 06.05.2025 | 1,25 | 1,32 | 1,18 | 1,21 | -3,97% | 5.551.078,00 |
| 05.05.2025 | 1,22 | 1,29 | 1,22 | 1,26 | 0,80% | 6.449.082,00 |
| 02.05.2025 | 1,24 | 1,28 | 1,21 | 1,25 | 2,04% | 3.728.168,00 |
| 01.05.2025 | 1,22 | 1,27 | 1,21 | 1,23 | 0,41% | 4.263.857,00 |
| 30.04.2025 | 1,22 | 1,22 | 1,18 | 1,22 | -0,81% | 5.526.227,00 |
| 29.04.2025 | 1,28 | 1,30 | 1,21 | 1,23 | -2,38% | 4.957.795,00 |
| 28.04.2025 | 1,25 | 1,31 | 1,22 | 1,26 | 3,28% | 6.908.718,00 |
| 25.04.2025 | 1,21 | 1,24 | 1,19 | 1,22 | 0,00% | 3.864.146,00 |
| 24.04.2025 | 1,16 | 1,22 | 1,16 | 1,22 | 6,09% | 3.853.434,00 |
| 23.04.2025 | 1,15 | 1,19 | 1,13 | 1,15 | 2,68% | 6.648.773,00 |
| 22.04.2025 | 1,11 | 1,16 | 1,11 | 1,12 | 2,75% | 5.069.209,00 |
| 21.04.2025 | 1,13 | 1,14 | 1,07 | 1,09 | -3,54% | 4.936.438,00 |
| 17.04.2025 | 1,17 | 1,20 | 1,12 | 1,13 | -5,83% | 5.761.294,00 |
| 16.04.2025 | 1,16 | 1,23 | 1,16 | 1,20 | 0,84% | 8.445.245,00 |
| 15.04.2025 | 1,21 | 1,24 | 1,17 | 1,19 | -0,83% | 5.180.984,00 |
| 14.04.2025 | 1,21 | 1,25 | 1,19 | 1,20 | 0,00% | 7.083.926,00 |
| 11.04.2025 | 1,17 | 1,21 | 1,14 | 1,20 | 3,45% | 7.532.264,00 |
| 10.04.2025 | 1,11 | 1,17 | 1,10 | 1,16 | 0,43% | 13.906.690,00 |
| 09.04.2025 | 1,03 | 1,19 | 1,02 | 1,16 | 12,14% | 16.283.697,00 |
| 08.04.2025 | 1,15 | 1,15 | 1,00 | 1,03 | -6,36% | 15.330.718,00 |
| 07.04.2025 | 1,01 | 1,14 | 1,01 | 1,10 | 1,85% | 14.686.912,00 |
| 04.04.2025 | 1,06 | 1,11 | 1,01 | 1,08 | -0,92% | 17.753.529,00 |
| 03.04.2025 | 1,08 | 1,12 | 1,07 | 1,09 | -2,68% | 14.490.194,00 |
| 02.04.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,00% | 11.853.110,00 |
| 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 |