0,850$
-2,30%
Echtzeit-Aktienkurs Hyzon Motors Inc
Bid:
Ask:
Aktienkurse zur Hyzon Motors Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 0,89 | 0,89 | 0,84 | 0,85 | -2,30% | 155.543,00 |
| 17.01.2025 | 0,89 | 0,91 | 0,85 | 0,87 | -2,47% | 177.863,00 |
| 16.01.2025 | 0,90 | 0,94 | 0,87 | 0,89 | 0,22% | 165.276,00 |
| 15.01.2025 | 0,90 | 0,93 | 0,88 | 0,89 | -1,22% | 152.683,00 |
| 14.01.2025 | 0,92 | 0,95 | 0,86 | 0,90 | -2,91% | 129.260,00 |
| 13.01.2025 | 0,90 | 0,94 | 0,87 | 0,93 | -0,22% | 226.815,00 |
| 10.01.2025 | 0,96 | 0,99 | 0,89 | 0,93 | -7,00% | 400.765,00 |
| 08.01.2025 | 1,12 | 1,13 | 0,95 | 1,00 | -13,79% | 553.244,00 |
| 07.01.2025 | 1,20 | 1,25 | 1,13 | 1,16 | 0,00% | 152.428,00 |
| 06.01.2025 | 1,15 | 1,28 | 1,15 | 1,16 | 3,57% | 418.707,00 |
| 03.01.2025 | 1,07 | 1,13 | 1,06 | 1,12 | 3,70% | 288.084,00 |
| 02.01.2025 | 1,06 | 1,14 | 1,06 | 1,08 | 2,37% | 178.766,00 |
| 31.12.2024 | 1,09 | 1,09 | 1,04 | 1,06 | -1,40% | 191.303,00 |
| 30.12.2024 | 1,06 | 1,10 | 1,03 | 1,07 | 0,94% | 281.011,00 |
| 27.12.2024 | 1,10 | 1,11 | 1,05 | 1,06 | -3,64% | 231.220,00 |
| 26.12.2024 | 1,20 | 1,20 | 1,04 | 1,10 | -5,98% | 487.718,00 |
| 24.12.2024 | 1,25 | 1,31 | 1,14 | 1,17 | -3,31% | 231.473,00 |
| 23.12.2024 | 1,23 | 1,44 | 1,13 | 1,21 | 7,08% | 1.406.708,00 |
| 20.12.2024 | 1,10 | 1,57 | 0,95 | 1,13 | -31,93% | 1.695.184,00 |
| 19.12.2024 | 1,70 | 1,80 | 1,64 | 1,66 | -2,35% | 65.651,00 |
| 18.12.2024 | 1,75 | 1,80 | 1,68 | 1,70 | 1,19% | 174.152,00 |
| 17.12.2024 | 1,92 | 1,95 | 1,68 | 1,68 | -9,68% | 173.664,00 |
| 16.12.2024 | 1,87 | 1,96 | 1,85 | 1,86 | -1,06% | 105.334,00 |
| 13.12.2024 | 1,89 | 1,92 | 1,81 | 1,88 | -0,53% | 78.393,00 |
| 12.12.2024 | 1,92 | 1,93 | 1,85 | 1,89 | -1,56% | 45.802,00 |
| 11.12.2024 | 1,85 | 1,94 | 1,83 | 1,92 | 3,23% | 65.439,00 |
| 10.12.2024 | 1,93 | 1,93 | 1,82 | 1,86 | -3,63% | 139.741,00 |
| 09.12.2024 | 1,85 | 1,99 | 1,76 | 1,93 | 10,29% | 334.650,00 |
| 06.12.2024 | 1,81 | 1,83 | 1,73 | 1,75 | -1,13% | 85.205,00 |
| 05.12.2024 | 1,78 | 1,86 | 1,73 | 1,77 | -0,56% | 101.854,00 |
| 04.12.2024 | 1,85 | 1,90 | 1,75 | 1,78 | -3,78% | 111.085,00 |
| 03.12.2024 | 1,84 | 1,86 | 1,76 | 1,85 | 1,09% | 107.184,00 |
| 02.12.2024 | 1,64 | 1,86 | 1,64 | 1,83 | 9,58% | 232.112,00 |
| 29.11.2024 | 1,66 | 1,71 | 1,65 | 1,67 | 1,21% | 94.311,00 |
| 27.11.2024 | 1,72 | 1,76 | 1,62 | 1,65 | -1,79% | 106.194,00 |
| 26.11.2024 | 1,78 | 1,83 | 1,67 | 1,68 | -6,15% | 209.247,00 |
| 25.11.2024 | 1,72 | 1,84 | 1,68 | 1,79 | 5,29% | 238.275,00 |
| 22.11.2024 | 1,68 | 1,73 | 1,64 | 1,70 | 4,29% | 127.913,00 |
| 20.11.2024 | 1,57 | 1,65 | 1,55 | 1,63 | 3,16% | 94.771,00 |
| 19.11.2024 | 1,52 | 1,63 | 1,42 | 1,58 | 2,60% | 218.812,00 |
| 18.11.2024 | 1,39 | 1,54 | 1,30 | 1,54 | 12,41% | 329.953,00 |
| 15.11.2024 | 1,47 | 1,50 | 1,29 | 1,37 | -6,16% | 310.288,00 |
| 14.11.2024 | 1,61 | 1,62 | 1,43 | 1,46 | -9,88% | 322.990,00 |
| 13.11.2024 | 1,61 | 1,71 | 1,58 | 1,62 | -3,86% | 210.134,00 |
| 12.11.2024 | 1,72 | 1,72 | 1,63 | 1,69 | -1,46% | 175.597,00 |
| 11.11.2024 | 1,66 | 1,76 | 1,61 | 1,71 | 3,95% | 284.724,00 |
| 08.11.2024 | 1,70 | 1,70 | 1,58 | 1,65 | -3,24% | 292.150,00 |
| 07.11.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 0,59% | 170.561,00 |
| 06.11.2024 | 1,65 | 1,72 | 1,57 | 1,69 | -3,98% | 291.667,00 |
| 05.11.2024 | 1,65 | 1,77 | 1,64 | 1,76 | 4,14% | 299.218,00 |
| 04.11.2024 | 1,70 | 1,74 | 1,61 | 1,69 | -2,31% | 337.025,00 |
| 01.11.2024 | 1,75 | 1,79 | 1,68 | 1,73 | -0,86% | 242.769,00 |
| 31.10.2024 | 1,81 | 1,81 | 1,66 | 1,75 | -2,51% | 449.356,00 |
| 30.10.2024 | 1,86 | 1,89 | 1,76 | 1,79 | -5,79% | 484.323,00 |
| 29.10.2024 | 1,94 | 1,98 | 1,84 | 1,90 | -1,50% | 444.057,00 |
| 28.10.2024 | 1,92 | 1,95 | 1,81 | 1,93 | 0,47% | 618.853,00 |
| 25.10.2024 | 1,90 | 1,98 | 1,87 | 1,92 | 2,67% | 524.987,00 |
| 24.10.2024 | 2,10 | 2,12 | 1,84 | 1,87 | -13,02% | 1.326.863,00 |
| 23.10.2024 | 2,48 | 2,59 | 2,00 | 2,15 | -15,69% | 2.447.410,00 |
| 22.10.2024 | 3,32 | 3,34 | 2,11 | 2,55 | 32,12% | 35.988.170,00 |
| 21.10.2024 | 2,13 | 2,13 | 1,84 | 1,93 | -5,85% | 194.845,00 |
| 18.10.2024 | 2,06 | 2,20 | 1,93 | 2,05 | 2,50% | 262.030,00 |
| 17.10.2024 | 2,01 | 2,08 | 1,98 | 2,00 | -1,48% | 59.953,00 |
| 16.10.2024 | 2,05 | 2,05 | 1,95 | 2,03 | 0,50% | 119.279,00 |
| 15.10.2024 | 2,03 | 2,11 | 1,93 | 2,02 | 1,51% | 94.813,00 |
| 14.10.2024 | 2,16 | 2,16 | 1,98 | 1,99 | -0,50% | 123.500,00 |
| 11.10.2024 | 2,13 | 2,13 | 1,96 | 2,00 | -1,96% | 127.757,00 |
| 10.10.2024 | 2,15 | 2,25 | 2,02 | 2,04 | -6,85% | 116.432,00 |
| 09.10.2024 | 2,24 | 2,30 | 2,10 | 2,19 | -0,45% | 90.752,00 |
| 08.10.2024 | 2,25 | 2,33 | 2,17 | 2,20 | -1,35% | 172.686,00 |
| 07.10.2024 | 2,24 | 2,27 | 2,12 | 2,23 | -0,45% | 71.430,00 |
| 04.10.2024 | 2,15 | 2,28 | 2,08 | 2,24 | 5,66% | 93.406,00 |
| 03.10.2024 | 2,33 | 2,35 | 2,03 | 2,12 | -3,42% | 127.932,00 |
| 02.10.2024 | 2,41 | 2,46 | 2,16 | 2,20 | -8,92% | 330.473,00 |
| 01.10.2024 | 2,45 | 2,55 | 2,38 | 2,41 | 0,00% | 74.621,00 |
| 30.09.2024 | 2,57 | 2,63 | 2,34 | 2,41 | -7,66% | 97.767,00 |
| 27.09.2024 | 2,32 | 2,69 | 2,32 | 2,61 | 14,42% | 189.517,00 |
| 26.09.2024 | 2,28 | 2,36 | 2,23 | 2,28 | 0,04% | 105.268,00 |
| 25.09.2024 | 2,22 | 2,41 | 2,12 | 2,28 | -7,32% | 125.726,00 |
| 24.09.2024 | 2,32 | 2,46 | 2,30 | 2,46 | 8,37% | 64.888,00 |
| 23.09.2024 | 2,31 | 2,40 | 2,22 | 2,27 | -1,73% | 81.240,00 |
| 20.09.2024 | 2,44 | 2,44 | 2,22 | 2,31 | -3,75% | 133.244,00 |
| 19.09.2024 | 2,72 | 2,75 | 2,37 | 2,40 | -4,38% | 145.698,00 |
| 18.09.2024 | 2,70 | 2,75 | 2,49 | 2,51 | -6,69% | 205.960,00 |
| 17.09.2024 | 2,40 | 3,03 | 2,40 | 2,69 | 14,47% | 781.359,00 |
| 16.09.2024 | 2,25 | 2,73 | 2,25 | 2,35 | 4,44% | 400.374,00 |
| 13.09.2024 | 2,31 | 2,35 | 2,12 | 2,25 | -2,17% | 152.684,00 |
| 12.09.2024 | 2,52 | 2,53 | 2,29 | 2,30 | -6,50% | 248.133,00 |
| 11.09.2024 | 2,56 | 2,67 | 2,20 | 2,46 | 4.455,56% | 178.609,00 |
| 10.09.2024 | 0,05 | 0,06 | 0,05 | 0,05 | 1,89% | 6.114.564,00 |
| 09.09.2024 | 0,06 | 0,06 | 0,05 | 0,05 | -20,90% | 15.520.279,00 |
| 06.09.2024 | 0,07 | 0,07 | 0,06 | 0,07 | 4,69% | 15.067.207,00 |
| 05.09.2024 | 0,06 | 0,07 | 0,06 | 0,06 | -1,54% | 3.952.185,00 |
| 04.09.2024 | 0,06 | 0,07 | 0,06 | 0,07 | 4,84% | 6.035.462,00 |
| 03.09.2024 | 0,07 | 0,07 | 0,06 | 0,06 | -1,59% | 8.097.110,00 |
| 30.08.2024 | 0,06 | 0,07 | 0,06 | 0,06 | 0,00% | 6.779.363,00 |
| 29.08.2024 | 0,07 | 0,07 | 0,06 | 0,06 | -5,97% | 7.894.198,00 |
| 28.08.2024 | 0,07 | 0,08 | 0,07 | 0,07 | -9,46% | 13.364.961,00 |
| 27.08.2024 | 0,09 | 0,09 | 0,07 | 0,07 | -10,84% | 16.749.160,00 |
| 26.08.2024 | 0,07 | 0,11 | 0,06 | 0,08 | 27,69% | 96.328.617,00 |