5,420$
13,89%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,68 | 5,43 | 4,63 | 5,42 | 13,89% | 21.017.928,00 |
| 20.05.2026 | 4,21 | 4,78 | 4,21 | 4,76 | 14,12% | 15.928.204,00 |
| 19.05.2026 | 4,25 | 4,31 | 3,94 | 4,17 | -3,70% | 7.011.663,00 |
| 18.05.2026 | 4,48 | 4,48 | 3,97 | 4,33 | -2,26% | 11.956.244,00 |
| 15.05.2026 | 3,92 | 4,73 | 3,90 | 4,43 | 7,26% | 32.246.850,00 |
| 14.05.2026 | 4,10 | 4,18 | 3,92 | 4,13 | -0,24% | 9.099.463,00 |
| 13.05.2026 | 4,15 | 4,28 | 4,01 | 4,14 | -0,24% | 12.764.793,00 |
| 12.05.2026 | 4,23 | 4,43 | 3,99 | 4,15 | -0,24% | 13.754.048,00 |
| 11.05.2026 | 4,06 | 4,24 | 4,03 | 4,16 | 0,48% | 8.326.438,00 |
| 08.05.2026 | 4,69 | 4,73 | 4,07 | 4,14 | -11,91% | 11.917.497,00 |
| 07.05.2026 | 4,65 | 4,86 | 4,63 | 4,70 | -1,67% | 9.400.319,00 |
| 06.05.2026 | 4,25 | 4,83 | 4,11 | 4,78 | 10,39% | 14.983.342,00 |
| 05.05.2026 | 3,25 | 4,35 | 3,21 | 4,33 | 31,61% | 19.729.486,00 |
| 04.05.2026 | 3,38 | 3,42 | 3,22 | 3,29 | -2,95% | 4.886.757,00 |
| 01.05.2026 | 3,41 | 3,44 | 3,30 | 3,39 | -0,44% | 2.913.046,00 |
| 30.04.2026 | 3,32 | 3,45 | 3,22 | 3,41 | 2,87% | 5.527.199,00 |
| 29.04.2026 | 3,21 | 3,42 | 3,10 | 3,31 | 6,77% | 7.174.014,00 |
| 28.04.2026 | 3,16 | 3,17 | 3,03 | 3,10 | -4,62% | 2.737.591,00 |
| 27.04.2026 | 3,27 | 3,33 | 3,18 | 3,25 | -1,07% | 2.605.037,00 |
| 24.04.2026 | 3,39 | 3,43 | 3,24 | 3,29 | -2,81% | 3.387.013,00 |
| 23.04.2026 | 3,47 | 3,51 | 3,29 | 3,38 | -3,43% | 3.922.058,00 |
| 22.04.2026 | 3,22 | 3,59 | 3,22 | 3,50 | 12,90% | 7.323.732,00 |
| 21.04.2026 | 3,18 | 3,44 | 3,09 | 3,10 | -2,21% | 6.428.291,00 |
| 20.04.2026 | 2,88 | 3,18 | 2,88 | 3,17 | 7,09% | 4.140.863,00 |
| 17.04.2026 | 3,08 | 3,11 | 2,93 | 2,96 | 1,89% | 3.397.489,00 |
| 16.04.2026 | 3,08 | 3,10 | 2,86 | 2,91 | -5,07% | 2.793.725,00 |
| 15.04.2026 | 2,98 | 3,14 | 2,96 | 3,06 | 4,08% | 4.047.119,00 |
| 14.04.2026 | 2,81 | 2,95 | 2,78 | 2,94 | 8,89% | 3.919.498,00 |
| 13.04.2026 | 2,78 | 2,78 | 2,64 | 2,70 | -3,91% | 2.822.715,00 |
| 10.04.2026 | 2,67 | 2,81 | 2,63 | 2,81 | 6,44% | 2.679.354,00 |
| 09.04.2026 | 2,58 | 2,75 | 2,57 | 2,64 | 1,73% | 3.558.879,00 |
| 08.04.2026 | 2,55 | 2,63 | 2,50 | 2,60 | 8,13% | 3.167.346,00 |
| 07.04.2026 | 2,51 | 2,56 | 2,35 | 2,40 | -5,14% | 2.022.184,00 |
| 06.04.2026 | 2,50 | 2,64 | 2,49 | 2,53 | 2,02% | 2.145.262,00 |
| 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% | 1.697.848,00 |
| 31.03.2026 | 2,32 | 2,45 | 2,32 | 2,42 | 5,22% | 2.334.206,00 |
| 30.03.2026 | 2,42 | 2,43 | 2,28 | 2,30 | -3,56% | 3.187.746,00 |
| 27.03.2026 | 2,41 | 2,48 | 2,30 | 2,39 | -2,65% | 5.368.459,00 |
| 26.03.2026 | 2,49 | 2,57 | 2,43 | 2,45 | -3,54% | 2.658.185,00 |
| 25.03.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 3,25% | 2.833.346,00 |
| 24.03.2026 | 2,47 | 2,50 | 2,42 | 2,46 | -1,80% | 1.947.208,00 |
| 23.03.2026 | 2,44 | 2,56 | 2,44 | 2,51 | 3,30% | 2.322.444,00 |
| 20.03.2026 | 2,47 | 2,53 | 2,38 | 2,43 | -2,22% | 2.865.571,00 |
| 19.03.2026 | 2,51 | 2,56 | 2,43 | 2,48 | -4,98% | 3.921.077,00 |
| 18.03.2026 | 2,64 | 2,76 | 2,59 | 2,61 | -2,61% | 3.265.405,00 |
| 17.03.2026 | 2,56 | 2,71 | 2,54 | 2,68 | 5,93% | 4.456.308,00 |
| 16.03.2026 | 2,44 | 2,62 | 2,44 | 2,53 | 5,86% | 6.320.891,00 |
| 13.03.2026 | 2,44 | 2,62 | 2,37 | 2,39 | -0,83% | 4.251.520,00 |
| 12.03.2026 | 2,19 | 2,57 | 2,14 | 2,41 | 12,09% | 11.309.722,00 |
| 11.03.2026 | 2,11 | 2,28 | 2,11 | 2,15 | 8,86% | 9.700.977,00 |
| 10.03.2026 | 2,01 | 2,05 | 1,97 | 1,98 | -1,50% | 1.901.626,00 |
| 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 |
| 23.02.2026 | 2,08 | 2,11 | 2,06 | 2,11 | 0,00% | 2.294.026,00 |
| 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 |