3,867$
1,49%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 3,80 | 3,99 | 3,69 | 3,81 | -2,18% | 5.796.149,00 |
| 30.06.2026 | 3,75 | 4,10 | 3,70 | 3,90 | 4,70% | 8.367.840,00 |
| 29.06.2026 | 3,63 | 3,78 | 3,55 | 3,72 | 2,76% | 8.006.064,00 |
| 26.06.2026 | 3,55 | 3,71 | 3,53 | 3,62 | 0,28% | 5.758.617,00 |
| 25.06.2026 | 3,70 | 3,75 | 3,55 | 3,61 | -2,04% | 4.541.707,00 |
| 24.06.2026 | 4,29 | 4,32 | 3,64 | 3,69 | -11,63% | 9.562.250,00 |
| 23.06.2026 | 4,04 | 4,37 | 3,94 | 4,17 | -3,47% | 8.316.102,00 |
| 22.06.2026 | 4,35 | 4,60 | 4,24 | 4,32 | -1,42% | 6.453.798,00 |
| 19.06.2026 | 4,37 | 4,40 | 4,29 | 4,38 | 0,28% | - |
| 18.06.2026 | 4,27 | 4,39 | 4,10 | 4,37 | 5,05% | 8.623.566,00 |
| 17.06.2026 | 4,11 | 4,42 | 4,08 | 4,16 | 0,73% | 6.672.796,00 |
| 16.06.2026 | 4,11 | 4,43 | 4,02 | 4,13 | -0,72% | 7.337.393,00 |
| 15.06.2026 | 4,47 | 4,52 | 4,15 | 4,16 | -1,42% | 5.955.499,00 |
| 12.06.2026 | 4,26 | 4,36 | 4,13 | 4,22 | 0,36% | 6.037.711,00 |
| 11.06.2026 | 4,43 | 4,44 | 3,98 | 4,21 | -4,00% | 14.395.916,00 |
| 10.06.2026 | 4,58 | 4,73 | 4,32 | 4,38 | -7,50% | 6.100.488,00 |
| 09.06.2026 | 5,30 | 5,41 | 4,50 | 4,74 | -8,41% | 10.741.056,00 |
| 08.06.2026 | 5,10 | 5,20 | 4,86 | 5,17 | 5,08% | 6.548.381,00 |
| 05.06.2026 | 5,82 | 5,87 | 4,81 | 4,92 | -18,95% | 12.126.085,00 |
| 04.06.2026 | 5,83 | 6,19 | 5,75 | 6,07 | 0,17% | 9.686.346,00 |
| 03.06.2026 | 6,36 | 6,38 | 5,93 | 6,06 | -5,02% | 9.295.848,00 |
| 02.06.2026 | 6,29 | 6,57 | 6,21 | 6,38 | 1,27% | 10.197.621,00 |
| 01.06.2026 | 6,15 | 6,39 | 5,93 | 6,30 | 0,16% | 10.767.595,00 |
| 29.05.2026 | 6,18 | 6,31 | 5,84 | 6,29 | 1,62% | 13.882.901,00 |
| 28.05.2026 | 5,97 | 6,43 | 5,95 | 6,19 | 1,64% | 8.286.034,00 |
| 27.05.2026 | 5,97 | 6,25 | 5,74 | 6,09 | 2,53% | 12.394.460,00 |
| 26.05.2026 | 5,41 | 6,32 | 5,39 | 5,94 | 7,22% | 16.633.621,00 |
| 22.05.2026 | 5,40 | 5,90 | 5,28 | 5,54 | 2,03% | 17.278.611,00 |
| 21.05.2026 | 4,68 | 5,43 | 4,63 | 5,43 | 14,08% | 21.805.630,00 |
| 20.05.2026 | 4,21 | 4,78 | 4,21 | 4,76 | 13,88% | 16.770.326,00 |
| 19.05.2026 | 4,25 | 4,31 | 3,94 | 4,18 | -3,46% | 7.066.461,00 |
| 18.05.2026 | 4,48 | 4,48 | 3,97 | 4,33 | -2,70% | 12.205.600,00 |
| 15.05.2026 | 3,92 | 4,73 | 3,90 | 4,45 | 7,75% | 32.850.542,00 |
| 14.05.2026 | 4,10 | 4,18 | 3,92 | 4,13 | -0,24% | 9.439.400,00 |
| 13.05.2026 | 4,15 | 4,28 | 4,01 | 4,14 | -0,48% | 12.995.448,00 |
| 12.05.2026 | 4,23 | 4,43 | 3,99 | 4,16 | -0,24% | 14.181.711,00 |
| 11.05.2026 | 4,06 | 4,24 | 4,03 | 4,17 | 0,97% | 8.418.586,00 |
| 08.05.2026 | 4,69 | 4,73 | 4,07 | 4,13 | -12,13% | 12.144.114,00 |
| 07.05.2026 | 4,65 | 4,86 | 4,63 | 4,70 | -1,67% | 9.590.862,00 |
| 06.05.2026 | 4,25 | 4,83 | 4,11 | 4,78 | 10,39% | 15.196.327,00 |
| 05.05.2026 | 3,25 | 4,35 | 3,21 | 4,33 | 31,61% | 20.006.255,00 |
| 04.05.2026 | 3,38 | 3,42 | 3,22 | 3,29 | -2,95% | 5.112.148,00 |
| 01.05.2026 | 3,41 | 3,44 | 3,30 | 3,39 | -0,29% | 3.036.746,00 |
| 30.04.2026 | 3,32 | 3,45 | 3,22 | 3,40 | 2,41% | 5.635.904,00 |
| 29.04.2026 | 3,21 | 3,42 | 3,10 | 3,32 | 7,10% | 7.333.217,00 |
| 28.04.2026 | 3,16 | 3,17 | 3,03 | 3,10 | -4,62% | 2.811.496,00 |
| 27.04.2026 | 3,27 | 3,33 | 3,18 | 3,25 | -0,91% | 2.772.975,00 |
| 24.04.2026 | 3,39 | 3,43 | 3,24 | 3,28 | -2,96% | 3.438.822,00 |
| 23.04.2026 | 3,47 | 3,51 | 3,29 | 3,38 | -3,43% | 3.982.231,00 |
| 22.04.2026 | 3,22 | 3,59 | 3,22 | 3,50 | 12,90% | 7.553.522,00 |
| 21.04.2026 | 3,18 | 3,44 | 3,09 | 3,10 | -2,21% | 6.561.410,00 |
| 20.04.2026 | 2,88 | 3,18 | 2,88 | 3,17 | 7,09% | 4.585.061,00 |
| 17.04.2026 | 3,12 | 3,12 | 2,93 | 2,96 | 2,07% | 3.537.495,00 |
| 16.04.2026 | 3,08 | 3,10 | 2,86 | 2,90 | -5,54% | 2.866.180,00 |
| 15.04.2026 | 2,98 | 3,14 | 2,96 | 3,07 | 4,42% | 4.219.586,00 |
| 14.04.2026 | 2,81 | 2,95 | 2,78 | 2,94 | 8,89% | 4.184.978,00 |
| 13.04.2026 | 2,78 | 2,78 | 2,64 | 2,70 | -3,91% | 3.078.463,00 |
| 10.04.2026 | 2,67 | 2,81 | 2,63 | 2,81 | 6,44% | 2.786.954,00 |
| 09.04.2026 | 2,58 | 2,75 | 2,57 | 2,64 | 1,54% | 3.718.213,00 |
| 08.04.2026 | 2,55 | 2,63 | 2,50 | 2,60 | 8,33% | 3.333.147,00 |
| 07.04.2026 | 2,51 | 2,56 | 2,35 | 2,40 | -5,14% | 2.140.197,00 |
| 06.04.2026 | 2,50 | 2,64 | 2,49 | 2,53 | 2,02% | 2.248.334,00 |
| 02.04.2026 | 2,35 | 2,51 | 2,34 | 2,48 | 2,90% | 1.772.615,00 |
| 01.04.2026 | 2,44 | 2,46 | 2,39 | 2,41 | -0,41% | 1.837.639,00 |
| 31.03.2026 | 2,32 | 2,45 | 2,32 | 2,42 | 5,22% | 2.483.024,00 |
| 30.03.2026 | 2,42 | 2,43 | 2,28 | 2,30 | -3,56% | 3.356.406,00 |
| 27.03.2026 | 2,41 | 2,48 | 2,30 | 2,39 | -2,65% | 5.439.426,00 |
| 26.03.2026 | 2,49 | 2,57 | 2,43 | 2,45 | -3,54% | 2.700.426,00 |
| 25.03.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 3,25% | 2.925.152,00 |
| 24.03.2026 | 2,47 | 2,50 | 2,42 | 2,46 | -1,99% | 2.138.885,00 |
| 23.03.2026 | 2,44 | 2,56 | 2,44 | 2,51 | 4,15% | 2.427.695,00 |
| 20.03.2026 | 2,48 | 2,53 | 2,38 | 2,41 | -2,82% | 3.015.486,00 |
| 19.03.2026 | 2,51 | 2,56 | 2,43 | 2,48 | -4,98% | 4.054.399,00 |
| 18.03.2026 | 2,64 | 2,76 | 2,59 | 2,61 | -2,61% | 3.386.693,00 |
| 17.03.2026 | 2,56 | 2,71 | 2,53 | 2,68 | 5,93% | 4.565.012,00 |
| 16.03.2026 | 2,45 | 2,62 | 2,44 | 2,53 | 5,86% | 6.390.626,00 |
| 13.03.2026 | 2,44 | 2,62 | 2,37 | 2,39 | -1,24% | 4.374.301,00 |
| 12.03.2026 | 2,19 | 2,57 | 2,14 | 2,42 | 12,56% | 11.431.429,00 |
| 11.03.2026 | 2,12 | 2,28 | 2,11 | 2,15 | 9,14% | 9.776.794,00 |
| 10.03.2026 | 2,01 | 2,05 | 1,97 | 1,97 | -1,01% | 1.901.626,00 |
| 09.03.2026 | 1,99 | 2,02 | 1,92 | 1,99 | -1,00% | 2.585.311,00 |
| 06.03.2026 | 2,06 | 2,12 | 2,00 | 2,01 | -4,29% | 2.779.752,00 |
| 05.03.2026 | 2,15 | 2,15 | 2,06 | 2,10 | -2,33% | 3.130.935,00 |
| 04.03.2026 | 2,10 | 2,18 | 2,10 | 2,15 | 3,86% | 2.679.252,00 |
| 03.03.2026 | 2,10 | 2,13 | 2,04 | 2,07 | -4,17% | 3.331.492,00 |
| 02.03.2026 | 2,07 | 2,17 | 2,06 | 2,16 | 0,93% | 2.210.438,00 |
| 27.02.2026 | 2,18 | 2,18 | 2,10 | 2,14 | -3,17% | 2.452.369,00 |
| 26.02.2026 | 2,18 | 2,22 | 2,13 | 2,21 | 1,38% | 1.771.941,00 |
| 25.02.2026 | 2,14 | 2,21 | 2,14 | 2,18 | 2,83% | 2.031.732,00 |
| 24.02.2026 | 2,10 | 2,16 | 2,06 | 2,12 | 0,47% | 2.293.223,00 |
| 23.02.2026 | 2,08 | 2,11 | 2,06 | 2,11 | 0,00% | 2.294.232,00 |
| 20.02.2026 | 2,10 | 2,17 | 2,08 | 2,11 | -0,47% | 2.581.087,00 |
| 19.02.2026 | 2,11 | 2,13 | 2,07 | 2,12 | -0,47% | 2.630.753,00 |
| 18.02.2026 | 2,15 | 2,22 | 2,09 | 2,13 | -0,47% | 2.023.566,00 |
| 17.02.2026 | 2,14 | 2,18 | 2,07 | 2,14 | -0,47% | 1.602.078,00 |
| 13.02.2026 | 2,07 | 2,17 | 2,06 | 2,15 | 3,86% | 1.979.866,00 |
| 12.02.2026 | 2,16 | 2,17 | 2,04 | 2,07 | -4,17% | 2.407.761,00 |
| 11.02.2026 | 2,18 | 2,20 | 2,09 | 2,16 | 0,00% | 1.525.459,00 |
| 10.02.2026 | 2,15 | 2,23 | 2,12 | 2,16 | -0,46% | 1.992.012,00 |
| 09.02.2026 | 2,14 | 2,18 | 2,10 | 2,17 | 0,93% | 1.589.511,00 |