2,005$
-0,50%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,94 | 2,02 | 1,92 | 2,01 | -0,50% | 2.585.311,00 |
| 06.03.2026 | 2,06 | 2,12 | 2,00 | 2,02 | -4,50% | 2.778.634,00 |
| 05.03.2026 | 2,15 | 2,15 | 2,06 | 2,11 | -2,54% | 3.130.935,00 |
| 04.03.2026 | 2,10 | 2,18 | 2,10 | 2,17 | 4,59% | 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% | 2.210.382,00 |
| 27.02.2026 | 2,18 | 2,18 | 2,10 | 2,14 | -3,17% | 2.422.014,00 |
| 26.02.2026 | 2,18 | 2,22 | 2,13 | 2,21 | 1,38% | 1.771.939,00 |
| 25.02.2026 | 2,14 | 2,21 | 2,14 | 2,18 | 2,83% | 2.030.732,00 |
| 24.02.2026 | 2,10 | 2,16 | 2,06 | 2,12 | 0,47% | 2.293.221,00 |
| 20.02.2026 | 2,10 | 2,17 | 2,08 | 2,11 | -0,47% | 2.519.888,00 |
| 19.02.2026 | 2,11 | 2,13 | 2,07 | 2,12 | 0,00% | 2.565.094,00 |
| 18.02.2026 | 2,15 | 2,22 | 2,09 | 2,12 | -0,93% | 1.962.848,00 |
| 17.02.2026 | 2,14 | 2,18 | 2,07 | 2,14 | -0,47% | 1.552.720,00 |
| 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 | -3,72% | 2.331.098,00 |
| 11.02.2026 | 2,18 | 2,20 | 2,09 | 2,15 | -0,46% | 1.464.509,00 |
| 10.02.2026 | 2,15 | 2,23 | 2,12 | 2,16 | -0,46% | 1.959.399,00 |
| 09.02.2026 | 2,14 | 2,18 | 2,10 | 2,17 | 0,93% | 1.561.677,00 |
| 06.02.2026 | 2,07 | 2,16 | 2,07 | 2,15 | 5,65% | 2.585.576,00 |
| 05.02.2026 | 2,14 | 2,18 | 2,03 | 2,04 | -8,54% | 3.304.214,00 |
| 04.02.2026 | 2,32 | 2,34 | 2,14 | 2,23 | -4,09% | 2.844.885,00 |
| 03.02.2026 | 2,33 | 2,37 | 2,23 | 2,32 | 0,43% | 2.113.383,00 |
| 02.02.2026 | 2,30 | 2,38 | 2,28 | 2,31 | -0,86% | 3.121.514,00 |
| 30.01.2026 | 2,44 | 2,50 | 2,32 | 2,33 | -6,80% | 3.006.081,00 |
| 29.01.2026 | 2,57 | 2,58 | 2,46 | 2,50 | -3,10% | 2.449.861,00 |
| 28.01.2026 | 2,57 | 2,63 | 2,53 | 2,58 | 0,39% | 2.840.071,00 |
| 27.01.2026 | 2,55 | 2,61 | 2,50 | 2,57 | 0,39% | 2.064.758,00 |
| 26.01.2026 | 2,61 | 2,63 | 2,54 | 2,56 | -3,76% | 1.873.833,00 |
| 22.01.2026 | 2,63 | 2,74 | 2,63 | 2,66 | 1,72% | 4.657.141,00 |
| 21.01.2026 | 2,64 | 2,77 | 2,49 | 2,62 | -0,95% | 5.186.451,00 |
| 20.01.2026 | 2,72 | 2,77 | 2,63 | 2,64 | -5,38% | 5.317.507,00 |
| 16.01.2026 | 2,72 | 2,82 | 2,70 | 2,79 | 3,33% | 3.461.692,00 |
| 15.01.2026 | 2,78 | 2,79 | 2,69 | 2,70 | -1,82% | 3.441.464,00 |
| 14.01.2026 | 2,78 | 2,81 | 2,71 | 2,75 | -0,72% | 2.532.484,00 |
| 13.01.2026 | 2,80 | 2,84 | 2,71 | 2,77 | -0,72% | 3.551.080,00 |
| 12.01.2026 | 2,72 | 2,88 | 2,71 | 2,79 | 1,09% | 4.283.775,00 |
| 09.01.2026 | 2,75 | 2,79 | 2,72 | 2,76 | 1,10% | 2.900.997,00 |
| 08.01.2026 | 2,75 | 2,84 | 2,70 | 2,73 | 0,74% | 2.943.128,00 |
| 07.01.2026 | 2,76 | 2,77 | 2,68 | 2,71 | -2,69% | 2.586.399,00 |
| 06.01.2026 | 2,78 | 2,81 | 2,71 | 2,79 | 0,72% | 2.663.770,00 |
| 05.01.2026 | 2,73 | 2,80 | 2,67 | 2,77 | 3,17% | 3.488.243,00 |
| 02.01.2026 | 2,57 | 2,75 | 2,57 | 2,68 | 5,51% | 3.149.052,00 |
| 31.12.2025 | 2,51 | 2,57 | 2,51 | 2,54 | 0,00% | 2.447.110,00 |
| 30.12.2025 | 2,58 | 2,65 | 2,54 | 2,54 | -1,17% | 3.146.376,00 |
| 29.12.2025 | 2,55 | 2,67 | 2,55 | 2,57 | -2,28% | 2.629.776,00 |
| 26.12.2025 | 2,69 | 2,69 | 2,57 | 2,63 | -2,23% | 1.410.273,00 |
| 24.12.2025 | 2,66 | 2,70 | 2,63 | 2,69 | 0,75% | 844.488,00 |
| 23.12.2025 | 2,64 | 2,68 | 2,62 | 2,67 | 0,75% | 2.650.308,00 |
| 22.12.2025 | 2,61 | 2,71 | 2,60 | 2,65 | 1,53% | 3.275.376,00 |
| 19.12.2025 | 2,63 | 2,72 | 2,58 | 2,61 | -0,76% | 4.791.611,00 |
| 18.12.2025 | 2,54 | 2,72 | 2,54 | 2,63 | 3,75% | 3.380.270,00 |
| 17.12.2025 | 2,65 | 2,72 | 2,53 | 2,54 | -4,34% | 4.503.863,00 |
| 16.12.2025 | 2,58 | 2,71 | 2,54 | 2,65 | 0,95% | 2.350.901,00 |
| 15.12.2025 | 2,74 | 2,78 | 2,62 | 2,63 | -3,49% | 2.855.740,00 |
| 12.12.2025 | 2,90 | 2,97 | 2,69 | 2,72 | -5,88% | 3.732.700,00 |
| 11.12.2025 | 2,74 | 2,91 | 2,66 | 2,89 | 3,96% | 3.825.010,00 |
| 10.12.2025 | 2,80 | 2,85 | 2,74 | 2,78 | -1,42% | 3.187.163,00 |
| 09.12.2025 | 2,75 | 2,86 | 2,75 | 2,82 | 0,71% | 2.835.286,00 |
| 08.12.2025 | 2,81 | 2,87 | 2,75 | 2,80 | -0,71% | 2.728.956,00 |
| 05.12.2025 | 2,80 | 2,84 | 2,71 | 2,82 | 0,71% | 3.614.914,00 |
| 04.12.2025 | 2,67 | 2,85 | 2,63 | 2,80 | 4,87% | 3.442.132,00 |
| 03.12.2025 | 2,74 | 2,74 | 2,61 | 2,67 | -1,48% | 4.272.359,00 |
| 02.12.2025 | 2,68 | 2,77 | 2,66 | 2,71 | 1,31% | 4.736.495,00 |
| 01.12.2025 | 2,76 | 2,79 | 2,66 | 2,68 | -5,81% | 6.016.204,00 |
| 28.11.2025 | 2,80 | 2,89 | 2,77 | 2,84 | 2,16% | 2.998.416,00 |
| 26.11.2025 | 2,70 | 2,80 | 2,66 | 2,78 | 3,35% | 3.896.223,00 |
| 25.11.2025 | 2,69 | 2,72 | 2,60 | 2,69 | 0,37% | 6.180.469,00 |
| 24.11.2025 | 2,77 | 2,81 | 2,64 | 2,68 | 0,00% | 6.946.453,00 |
| 20.11.2025 | 2,96 | 3,00 | 2,67 | 2,68 | -5,96% | 5.246.175,00 |
| 19.11.2025 | 2,87 | 2,90 | 2,79 | 2,85 | -1,21% | 3.595.711,00 |
| 18.11.2025 | 2,82 | 2,97 | 2,81 | 2,89 | -0,86% | 6.265.626,00 |
| 17.11.2025 | 2,99 | 3,11 | 2,89 | 2,91 | -8,78% | 6.244.391,00 |
| 13.11.2025 | 3,38 | 3,67 | 3,08 | 3,19 | -7,00% | 8.635.079,00 |
| 12.11.2025 | 3,58 | 3,69 | 3,38 | 3,43 | -3,79% | 6.267.434,00 |
| 11.11.2025 | 3,54 | 3,57 | 3,39 | 3,57 | 0,14% | 4.538.087,00 |
| 10.11.2025 | 3,58 | 3,64 | 3,43 | 3,56 | 1,71% | 5.195.054,00 |
| 07.11.2025 | 3,43 | 3,50 | 3,21 | 3,50 | -1,41% | 6.339.802,00 |
| 06.11.2025 | 3,65 | 3,66 | 3,47 | 3,55 | -2,74% | 6.655.888,00 |
| 05.11.2025 | 3,37 | 3,69 | 3,37 | 3,65 | 7,99% | 6.756.992,00 |
| 04.11.2025 | 3,36 | 3,59 | 3,35 | 3,38 | -4,92% | 7.253.699,00 |
| 03.11.2025 | 3,61 | 3,69 | 3,46 | 3,56 | -0,14% | 5.854.057,00 |
| 31.10.2025 | 3,38 | 3,58 | 3,36 | 3,56 | 3,49% | 5.062.285,00 |
| 30.10.2025 | 3,46 | 3,60 | 3,43 | 3,44 | -2,82% | 5.726.768,00 |
| 29.10.2025 | 3,43 | 3,73 | 3,39 | 3,54 | 2,91% | 7.721.880,00 |
| 28.10.2025 | 3,44 | 3,56 | 3,37 | 3,44 | 0,88% | 5.660.332,00 |
| 27.10.2025 | 3,50 | 3,52 | 3,33 | 3,41 | -0,87% | 5.088.317,00 |
| 24.10.2025 | 3,38 | 3,50 | 3,34 | 3,44 | 4,88% | 5.571.943,00 |
| 23.10.2025 | 3,27 | 3,30 | 3,21 | 3,28 | 0,00% | 5.218.453,00 |
| 22.10.2025 | 3,15 | 3,42 | 3,14 | 3,28 | -1,50% | 8.903.050,00 |
| 21.10.2025 | 3,64 | 3,64 | 3,29 | 3,33 | -8,52% | 6.671.914,00 |
| 20.10.2025 | 3,72 | 3,81 | 3,58 | 3,64 | 0,28% | 6.448.378,00 |
| 17.10.2025 | 3,54 | 3,69 | 3,52 | 3,63 | -1,09% | 7.442.943,00 |
| 16.10.2025 | 3,86 | 4,03 | 3,66 | 3,67 | -2,39% | 7.176.328,00 |
| 15.10.2025 | 4,02 | 4,10 | 3,63 | 3,76 | -5,53% | 9.659.980,00 |
| 14.10.2025 | 3,32 | 4,06 | 3,31 | 3,98 | 14,04% | 14.200.219,00 |
| 13.10.2025 | 3,48 | 3,66 | 3,41 | 3,49 | 6,73% | 7.699.209,00 |
| 10.10.2025 | 3,58 | 3,64 | 3,24 | 3,27 | -8,91% | 10.669.622,00 |
| 09.10.2025 | 3,52 | 3,63 | 3,49 | 3,59 | -0,55% | 8.244.146,00 |
| 08.10.2025 | 3,59 | 3,67 | 3,49 | 3,61 | -0,55% | 6.990.555,00 |