1,446$
1,83%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |