1,462$
-7,75%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,56 | 1,57 | 1,40 | 1,46 | -8,20% | 2.982.612,00 |
| 04.11.2026 | 1,67 | 1,72 | 1,55 | 1,59 | 1,93% | 4.682.013,00 |
| 03.11.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 3,67% | 2.376.717,00 |
| 02.11.2026 | 1,62 | 1,64 | 1,49 | 1,50 | -4,46% | 3.122.642,00 |
| 30.10.2026 | 1,55 | 1,59 | 1,53 | 1,57 | -1,88% | 3.629.179,00 |
| 29.10.2026 | 1,60 | 1,68 | 1,59 | 1,60 | -1,23% | 3.738.330,00 |
| 28.10.2026 | 1,58 | 1,63 | 1,53 | 1,62 | 4,52% | 2.876.944,00 |
| 27.10.2026 | 1,44 | 1,57 | 1,44 | 1,55 | 8,39% | 2.983.452,00 |
| 26.10.2026 | 1,49 | 1,49 | 1,43 | 1,43 | -2,72% | 1.752.850,00 |
| 23.10.2026 | 1,49 | 1,51 | 1,45 | 1,47 | -1,67% | 1.948.681,00 |
| 22.10.2026 | 1,62 | 1,62 | 1,48 | 1,50 | -1,97% | 2.220.464,00 |
| 21.10.2026 | 1,55 | 1,56 | 1,51 | 1,53 | 0,99% | 2.180.479,00 |
| 20.10.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -0,66% | 2.058.063,00 |
| 19.10.2026 | 1,58 | 1,61 | 1,50 | 1,52 | -3,18% | 2.118.392,00 |
| 16.10.2026 | 1,67 | 1,68 | 1,55 | 1,57 | -5,99% | 3.027.105,00 |
| 15.10.2026 | 1,69 | 1,69 | 1,63 | 1,67 | -1,76% | 4.951.235,00 |
| 14.10.2026 | 1,75 | 1,76 | 1,68 | 1,70 | -4,49% | 4.162.421,00 |
| 13.10.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -2,73% | 2.529.685,00 |
| 12.10.2026 | 1,90 | 1,90 | 1,82 | 1,83 | -4,19% | 1.903.456,00 |
| 09.10.2026 | 1,97 | 1,97 | 1,90 | 1,91 | -1,29% | 2.669.290,00 |
| 08.10.2026 | 1,97 | 1,99 | 1,92 | 1,94 | -3,49% | 3.102.343,00 |
| 07.10.2026 | 2,05 | 2,05 | 1,96 | 2,01 | -2,67% | 2.884.120,00 |
| 06.10.2026 | 2,08 | 2,11 | 2,06 | 2,06 | 0,00% | 1.956.114,00 |
| 05.10.2026 | 2,06 | 2,07 | 1,99 | 2,06 | 0,49% | 1.961.878,00 |
| 02.10.2026 | 2,06 | 2,10 | 2,04 | 2,05 | 1,99% | 1.760.969,00 |
| 01.10.2026 | 2,04 | 2,05 | 1,98 | 2,01 | -1,47% | 2.269.947,00 |
| 30.09.2026 | 2,09 | 2,12 | 1,99 | 2,04 | -3,09% | 2.951.061,00 |
| 29.09.2026 | 2,09 | 2,12 | 2,07 | 2,11 | 2,43% | 2.961.116,00 |
| 28.09.2026 | 2,12 | 2,12 | 2,05 | 2,06 | -3,52% | 1.529.488,00 |
| 25.09.2026 | 2,15 | 2,19 | 2,13 | 2,13 | 0,00% | 1.462.929,00 |
| 24.09.2026 | 2,13 | 2,15 | 2,08 | 2,13 | -2,74% | 2.164.437,00 |
| 23.09.2026 | 2,26 | 2,26 | 2,16 | 2,19 | -2,23% | 2.381.156,00 |
| 22.09.2026 | 2,23 | 2,25 | 2,20 | 2,24 | 0,90% | 1.727.259,00 |
| 21.09.2026 | 2,20 | 2,23 | 2,15 | 2,22 | 2,30% | 1.992.782,00 |
| 18.09.2026 | 2,19 | 2,19 | 2,10 | 2,17 | -0,46% | 4.165.505,00 |
| 17.09.2026 | 2,21 | 2,21 | 2,16 | 2,18 | 3,81% | 1.843.847,00 |
| 16.09.2026 | 2,13 | 2,15 | 2,06 | 2,10 | -0,47% | 2.167.791,00 |
| 15.09.2026 | 2,16 | 2,18 | 2,11 | 2,11 | -2,54% | 2.342.643,00 |
| 14.09.2026 | 2,15 | 2,20 | 2,12 | 2,17 | -2,04% | 2.632.011,00 |
| 11.09.2026 | 2,25 | 2,26 | 2,20 | 2,21 | -0,45% | 1.744.069,00 |
| 10.09.2026 | 2,35 | 2,35 | 2,22 | 2,22 | -5,53% | 3.116.053,00 |
| 09.09.2026 | 2,47 | 2,53 | 2,35 | 2,35 | -0,84% | 10.280.503,00 |
| 08.09.2026 | 2,37 | 2,47 | 2,35 | 2,37 | 1,28% | 3.319.265,00 |
| 04.09.2026 | 2,29 | 2,38 | 2,29 | 2,34 | 1,96% | 3.235.738,00 |
| 03.09.2026 | 2,26 | 2,30 | 2,23 | 2,30 | 2,46% | 1.670.631,00 |
| 02.09.2026 | 2,24 | 2,27 | 2,19 | 2,24 | 0,00% | 2.245.873,00 |
| 01.09.2026 | 2,26 | 2,28 | 2,20 | 2,24 | -3,03% | 2.383.303,00 |
| 31.08.2026 | 2,24 | 2,32 | 2,23 | 2,31 | 2,67% | 2.737.180,00 |
| 28.08.2026 | 2,34 | 2,36 | 2,22 | 2,25 | -4,05% | 2.002.114,00 |
| 27.08.2026 | 2,34 | 2,36 | 2,30 | 2,35 | 2,63% | 2.026.429,00 |
| 26.08.2026 | 2,33 | 2,36 | 2,25 | 2,29 | -1,51% | 1.752.840,00 |
| 25.08.2026 | 2,35 | 2,35 | 2,29 | 2,32 | 1,53% | 2.870.484,00 |
| 24.08.2026 | 2,38 | 2,38 | 2,26 | 2,29 | -4,79% | 3.010.818,00 |
| 21.08.2026 | 2,41 | 2,44 | 2,37 | 2,40 | 0,84% | 2.167.724,00 |
| 20.08.2026 | 2,48 | 2,49 | 2,35 | 2,38 | -4,80% | 2.825.075,00 |
| 19.08.2026 | 2,49 | 2,51 | 2,43 | 2,50 | 1,01% | 2.564.406,00 |
| 18.08.2026 | 2,53 | 2,56 | 2,44 | 2,48 | -4,99% | 3.406.572,00 |
| 17.08.2026 | 2,72 | 2,72 | 2,55 | 2,61 | -3,52% | 3.638.223,00 |
| 14.08.2026 | 2,62 | 2,75 | 2,62 | 2,70 | 3,05% | 3.232.700,00 |
| 13.08.2026 | 2,60 | 2,74 | 2,60 | 2,62 | 0,00% | 2.326.920,00 |
| 12.08.2026 | 2,68 | 2,69 | 2,61 | 2,62 | 0,77% | 3.126.134,00 |
| 11.08.2026 | 2,60 | 2,66 | 2,58 | 2,60 | 1,96% | 2.313.321,00 |
| 10.08.2026 | 2,64 | 2,65 | 2,51 | 2,55 | -2,67% | 3.840.440,00 |
| 07.08.2026 | 2,60 | 2,64 | 2,50 | 2,62 | 2,95% | 3.516.414,00 |
| 06.08.2026 | 2,62 | 2,68 | 2,54 | 2,55 | -3,60% | 3.984.538,00 |
| 05.08.2026 | 2,74 | 2,76 | 2,63 | 2,64 | -3,83% | 7.032.849,00 |
| 04.08.2026 | 2,79 | 2,86 | 2,73 | 2,75 | 2,62% | 3.695.058,00 |
| 03.08.2026 | 2,71 | 2,73 | 2,56 | 2,68 | 0,19% | 3.912.162,00 |
| 31.07.2026 | 2,83 | 2,90 | 2,64 | 2,67 | -4,64% | 7.858.738,00 |
| 30.07.2026 | 2,60 | 2,80 | 2,58 | 2,80 | 12,00% | 6.525.604,00 |
| 29.07.2026 | 2,76 | 2,76 | 2,49 | 2,50 | -6,54% | 6.336.299,00 |
| 28.07.2026 | 2,82 | 2,83 | 2,65 | 2,68 | -6,79% | 8.055.366,00 |
| 27.07.2026 | 2,93 | 2,99 | 2,78 | 2,87 | -1,03% | 8.925.430,00 |
| 24.07.2026 | 2,98 | 2,98 | 2,77 | 2,90 | -2,68% | 9.360.394,00 |
| 23.07.2026 | 3,06 | 3,22 | 2,97 | 2,98 | -3,87% | 6.796.502,00 |
| 22.07.2026 | 3,00 | 3,17 | 2,94 | 3,10 | 4,38% | 14.584.157,00 |
| 21.07.2026 | 2,83 | 3,00 | 2,83 | 2,97 | 7,22% | 5.649.689,00 |
| 20.07.2026 | 2,71 | 2,80 | 2,62 | 2,77 | 2,59% | 10.181.269,00 |
| 17.07.2026 | 2,72 | 2,77 | 2,64 | 2,70 | -1,46% | 3.703.357,00 |
| 16.07.2026 | 2,90 | 2,90 | 2,73 | 2,74 | -8,36% | 5.252.623,00 |
| 15.07.2026 | 2,99 | 3,04 | 2,90 | 2,99 | 0,84% | 5.244.004,00 |
| 14.07.2026 | 3,03 | 3,08 | 2,94 | 2,97 | 0,34% | 3.132.218,00 |
| 13.07.2026 | 3,00 | 3,06 | 2,93 | 2,96 | -4,06% | 4.431.919,00 |
| 10.07.2026 | 3,23 | 3,25 | 3,06 | 3,08 | -4,64% | 3.901.286,00 |
| 09.07.2026 | 3,31 | 3,34 | 3,20 | 3,23 | 0,00% | 5.666.119,00 |
| 08.07.2026 | 3,18 | 3,27 | 3,15 | 3,23 | -1,37% | 5.843.763,00 |
| 07.07.2026 | 3,42 | 3,43 | 3,20 | 3,28 | -5,48% | 5.666.403,00 |
| 06.07.2026 | 3,52 | 3,57 | 3,38 | 3,47 | -1,56% | 6.920.923,00 |
| 02.07.2026 | 3,92 | 4,04 | 3,47 | 3,52 | -7,61% | 6.157.598,00 |
| 01.07.2026 | 3,80 | 3,99 | 3,69 | 3,81 | -2,06% | 5.796.149,00 |
| 30.06.2026 | 3,75 | 4,10 | 3,70 | 3,89 | 4,29% | 8.367.840,00 |
| 29.06.2026 | 3,63 | 3,78 | 3,55 | 3,73 | 3,04% | 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 | -1,14% | 6.453.798,00 |
| 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 |