1,455$
-8,20%
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% | 4.626.014,00 |
| 03.11.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 3,67% | 2.323.223,00 |
| 02.11.2026 | 1,62 | 1,64 | 1,49 | 1,50 | -5,06% | 3.081.665,00 |
| 30.10.2026 | 1,55 | 1,59 | 1,53 | 1,58 | -1,25% | 3.331.517,00 |
| 29.10.2026 | 1,60 | 1,68 | 1,59 | 1,60 | -1,23% | 3.478.963,00 |
| 28.10.2026 | 1,58 | 1,63 | 1,53 | 1,62 | 4,52% | 2.716.954,00 |
| 27.10.2026 | 1,44 | 1,57 | 1,44 | 1,55 | 8,01% | 2.874.552,00 |
| 26.10.2026 | 1,49 | 1,49 | 1,43 | 1,44 | -2,38% | 1.695.488,00 |
| 23.10.2026 | 1,49 | 1,51 | 1,45 | 1,47 | -1,67% | 1.904.036,00 |
| 22.10.2026 | 1,62 | 1,62 | 1,48 | 1,50 | -1,97% | 2.163.956,00 |
| 21.10.2026 | 1,55 | 1,56 | 1,51 | 1,53 | 0,99% | 2.101.057,00 |
| 20.10.2026 | 1,52 | 1,55 | 1,49 | 1,51 | -0,66% | 1.882.513,00 |
| 19.10.2026 | 1,58 | 1,61 | 1,50 | 1,52 | -2,88% | 2.078.057,00 |
| 16.10.2026 | 1,67 | 1,68 | 1,55 | 1,57 | -6,29% | 2.941.824,00 |
| 15.10.2026 | 1,69 | 1,69 | 1,63 | 1,67 | -1,76% | 4.799.710,00 |
| 14.10.2026 | 1,75 | 1,76 | 1,68 | 1,70 | -4,49% | 4.090.073,00 |
| 13.10.2026 | 1,82 | 1,83 | 1,76 | 1,78 | -2,73% | 1.760.360,00 |
| 12.10.2026 | 1,90 | 1,90 | 1,82 | 1,83 | -3,94% | 1.446.028,00 |
| 09.10.2026 | 1,97 | 1,97 | 1,90 | 1,91 | -1,55% | 2.236.601,00 |
| 08.10.2026 | 1,97 | 1,99 | 1,92 | 1,94 | -3,49% | 2.584.558,00 |
| 07.10.2026 | 2,05 | 2,05 | 1,96 | 2,01 | -2,67% | 2.154.906,00 |
| 06.10.2026 | 2,08 | 2,11 | 2,06 | 2,06 | 0,00% | 1.791.280,00 |
| 05.10.2026 | 2,06 | 2,07 | 1,99 | 2,06 | 0,73% | 1.828.558,00 |
| 02.10.2026 | 2,06 | 2,10 | 2,04 | 2,05 | 1,74% | 1.533.758,00 |
| 01.10.2026 | 2,04 | 2,05 | 1,98 | 2,01 | -1,47% | 2.179.007,00 |
| 30.09.2026 | 2,09 | 2,12 | 1,99 | 2,04 | -3,09% | 2.901.764,00 |
| 29.09.2026 | 2,09 | 2,12 | 2,07 | 2,11 | 2,43% | 2.884.588,00 |
| 28.09.2026 | 2,12 | 2,12 | 2,05 | 2,06 | -3,52% | 1.394.289,00 |
| 25.09.2026 | 2,15 | 2,19 | 2,13 | 2,13 | 0,00% | 1.389.492,00 |
| 24.09.2026 | 2,13 | 2,15 | 2,08 | 2,13 | -2,74% | 2.002.829,00 |
| 23.09.2026 | 2,26 | 2,26 | 2,16 | 2,19 | -2,23% | 2.231.004,00 |
| 22.09.2026 | 2,23 | 2,25 | 2,20 | 2,24 | 0,90% | 1.700.391,00 |
| 21.09.2026 | 2,20 | 2,23 | 2,15 | 2,22 | 2,30% | 1.857.898,00 |
| 18.09.2026 | 2,19 | 2,19 | 2,10 | 2,17 | -0,46% | 4.082.022,00 |
| 17.09.2026 | 2,21 | 2,21 | 2,16 | 2,18 | 3,81% | 1.751.828,00 |
| 16.09.2026 | 2,13 | 2,15 | 2,06 | 2,10 | -0,47% | 1.906.385,00 |
| 15.09.2026 | 2,16 | 2,18 | 2,11 | 2,11 | -2,54% | 2.222.468,00 |
| 14.09.2026 | 2,15 | 2,20 | 2,12 | 2,17 | -2,04% | 2.539.660,00 |
| 11.09.2026 | 2,25 | 2,26 | 2,20 | 2,21 | -0,45% | 1.147.079,00 |
| 10.09.2026 | 2,35 | 2,35 | 2,22 | 2,22 | -5,53% | 2.591.055,00 |
| 09.09.2026 | 2,47 | 2,53 | 2,35 | 2,35 | -0,84% | 9.350.373,00 |
| 08.09.2026 | 2,37 | 2,47 | 2,35 | 2,37 | 1,28% | 3.246.477,00 |
| 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% | 1.653.638,00 |
| 02.09.2026 | 2,24 | 2,27 | 2,19 | 2,24 | 0,00% | 2.089.291,00 |
| 01.09.2026 | 2,26 | 2,28 | 2,20 | 2,24 | -3,03% | 2.060.544,00 |
| 31.08.2026 | 2,24 | 2,32 | 2,23 | 2,31 | 2,67% | 2.492.157,00 |
| 28.08.2026 | 2,34 | 2,36 | 2,22 | 2,25 | -4,05% | 1.996.893,00 |
| 27.08.2026 | 2,34 | 2,36 | 2,30 | 2,35 | 2,63% | 1.951.855,00 |
| 26.08.2026 | 2,33 | 2,36 | 2,25 | 2,29 | -1,51% | 1.744.145,00 |
| 25.08.2026 | 2,35 | 2,35 | 2,29 | 2,32 | 1,53% | 2.828.697,00 |
| 24.08.2026 | 2,38 | 2,38 | 2,26 | 2,29 | -4,59% | 2.934.824,00 |
| 21.08.2026 | 2,41 | 2,44 | 2,37 | 2,40 | 0,63% | 2.113.285,00 |
| 20.08.2026 | 2,48 | 2,49 | 2,35 | 2,38 | -4,80% | 2.717.287,00 |
| 19.08.2026 | 2,49 | 2,51 | 2,43 | 2,50 | 1,01% | 2.457.439,00 |
| 18.08.2026 | 2,53 | 2,56 | 2,44 | 2,48 | -4,99% | 3.291.965,00 |
| 17.08.2026 | 2,72 | 2,72 | 2,55 | 2,61 | -3,16% | 3.576.709,00 |
| 14.08.2026 | 2,62 | 2,75 | 2,62 | 2,69 | 2,67% | 3.137.804,00 |
| 13.08.2026 | 2,60 | 2,74 | 2,60 | 2,62 | 0,00% | 2.241.808,00 |
| 12.08.2026 | 2,68 | 2,69 | 2,61 | 2,62 | 0,77% | 3.087.318,00 |
| 11.08.2026 | 2,60 | 2,66 | 2,58 | 2,60 | 1,96% | 2.258.000,00 |
| 10.08.2026 | 2,64 | 2,65 | 2,51 | 2,55 | -2,67% | 3.801.933,00 |
| 07.08.2026 | 2,60 | 2,64 | 2,50 | 2,62 | 2,95% | 3.458.914,00 |
| 06.08.2026 | 2,62 | 2,68 | 2,54 | 2,55 | -3,60% | 3.870.989,00 |
| 05.08.2026 | 2,74 | 2,76 | 2,63 | 2,64 | -3,83% | 5.782.806,00 |
| 04.08.2026 | 2,79 | 2,86 | 2,73 | 2,75 | 2,62% | 3.554.041,00 |
| 03.08.2026 | 2,71 | 2,73 | 2,56 | 2,68 | 0,38% | 3.879.492,00 |
| 31.07.2026 | 2,83 | 2,90 | 2,64 | 2,67 | -4,82% | 7.036.700,00 |
| 30.07.2026 | 2,60 | 2,80 | 2,58 | 2,80 | 12,00% | 5.623.846,00 |
| 29.07.2026 | 2,76 | 2,76 | 2,49 | 2,50 | -6,54% | 5.844.033,00 |
| 28.07.2026 | 2,82 | 2,83 | 2,65 | 2,68 | -6,79% | 6.698.853,00 |
| 27.07.2026 | 2,93 | 2,99 | 2,78 | 2,87 | -1,03% | 6.491.797,00 |
| 24.07.2026 | 2,98 | 2,98 | 2,77 | 2,90 | -2,68% | 8.941.427,00 |
| 23.07.2026 | 3,06 | 3,22 | 2,97 | 2,98 | -3,87% | 6.624.428,00 |
| 22.07.2026 | 3,00 | 3,17 | 2,94 | 3,10 | 4,38% | 13.653.976,00 |
| 21.07.2026 | 2,83 | 3,00 | 2,83 | 2,97 | 7,22% | 5.369.278,00 |
| 20.07.2026 | 2,71 | 2,80 | 2,62 | 2,77 | 2,78% | 10.034.823,00 |
| 17.07.2026 | 2,72 | 2,77 | 2,64 | 2,70 | -1,64% | 3.427.671,00 |
| 16.07.2026 | 2,90 | 2,90 | 2,73 | 2,74 | -8,36% | 4.970.054,00 |
| 15.07.2026 | 2,99 | 3,04 | 2,90 | 2,99 | 0,84% | 5.048.360,00 |
| 14.07.2026 | 3,03 | 3,08 | 2,94 | 2,97 | 0,34% | 2.994.526,00 |
| 13.07.2026 | 3,00 | 3,06 | 2,93 | 2,96 | -4,06% | 4.180.391,00 |
| 10.07.2026 | 3,23 | 3,25 | 3,06 | 3,08 | -4,64% | 3.778.382,00 |
| 09.07.2026 | 3,31 | 3,34 | 3,20 | 3,23 | 0,00% | 3.712.073,00 |
| 08.07.2026 | 3,18 | 3,27 | 3,15 | 3,23 | -1,37% | 4.727.847,00 |
| 07.07.2026 | 3,42 | 3,43 | 3,20 | 3,28 | -5,35% | 4.714.349,00 |
| 06.07.2026 | 3,52 | 3,57 | 3,38 | 3,46 | -1,70% | 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 |