2,285€
-1,70%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,32 | 2,32 | 2,24 | 2,27 | -2,22% | 43.476,00 |
| 30.09.2025 | 2,30 | 2,32 | 2,20 | 2,32 | -0,77% | 230.165,00 |
| 29.09.2025 | 2,32 | 2,41 | 2,27 | 2,34 | 0,30% | 261.737,00 |
| 26.09.2025 | 2,50 | 2,58 | 2,34 | 2,34 | -6,26% | 195.196,00 |
| 25.09.2025 | 2,57 | 2,69 | 2,30 | 2,49 | -2,16% | 481.055,00 |
| 24.09.2025 | 2,55 | 2,67 | 2,50 | 2,55 | 2,74% | 431.174,00 |
| 23.09.2025 | 2,48 | 2,70 | 2,45 | 2,48 | 1,14% | 734.320,00 |
| 22.09.2025 | 2,38 | 2,45 | 2,25 | 2,45 | 5,74% | 313.011,00 |
| 19.09.2025 | 2,22 | 2,36 | 2,20 | 2,32 | 3,95% | 258.030,00 |
| 18.09.2025 | 2,14 | 2,24 | 2,06 | 2,23 | 5,54% | 504.611,00 |
| 17.09.2025 | 1,86 | 2,15 | 1,84 | 2,11 | 13,61% | 453.435,00 |
| 16.09.2025 | 1,83 | 1,86 | 1,80 | 1,86 | 1,03% | 121.582,00 |
| 15.09.2025 | 1,73 | 1,84 | 1,72 | 1,84 | 4,66% | 145.230,00 |
| 12.09.2025 | 1,73 | 1,76 | 1,69 | 1,76 | 6,71% | 63.937,00 |
| 11.09.2025 | 1,66 | 1,69 | 1,64 | 1,65 | -3,99% | 33.234,00 |
| 10.09.2025 | 1,61 | 1,72 | 1,61 | 1,72 | 2,45% | 86.100,00 |
| 09.09.2025 | 1,66 | 1,69 | 1,66 | 1,68 | 1,27% | 2.084,00 |
| 08.09.2025 | 1,72 | 1,76 | 1,64 | 1,65 | -1,37% | 167.125,00 |
| 05.09.2025 | 1,58 | 1,70 | 1,57 | 1,68 | 5,94% | 189.150,00 |
| 04.09.2025 | 1,63 | 1,70 | 1,58 | 1,58 | -2,04% | 112.352,00 |
| 03.09.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 1,00% | 82.951,00 |
| 02.09.2025 | 1,71 | 1,75 | 1,60 | 1,60 | -7,19% | 114.467,00 |
| 01.09.2025 | 1,71 | 1,72 | 1,68 | 1,72 | 0,58% | 64.483,00 |
| 29.08.2025 | 1,75 | 1,75 | 1,68 | 1,71 | -1,55% | 71.657,00 |
| 28.08.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 0,52% | 48.503,00 |
| 27.08.2025 | 1,79 | 1,80 | 1,72 | 1,73 | -2,37% | 50.367,00 |
| 26.08.2025 | 1,73 | 1,80 | 1,70 | 1,77 | 2,54% | 140.772,00 |
| 25.08.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 0,93% | 96.578,00 |
| 22.08.2025 | 1,63 | 1,72 | 1,62 | 1,71 | 4,45% | 87.531,00 |
| 21.08.2025 | 1,65 | 1,67 | 1,57 | 1,64 | 0,98% | 106.368,00 |
| 20.08.2025 | 1,67 | 1,69 | 1,60 | 1,63 | -2,17% | 41.569,00 |
| 19.08.2025 | 1,70 | 1,75 | 1,65 | 1,66 | -2,29% | 90.904,00 |
| 18.08.2025 | 1,68 | 1,73 | 1,65 | 1,70 | -0,23% | 148.110,00 |
| 15.08.2025 | 1,59 | 1,75 | 1,56 | 1,70 | 8,12% | 206.490,00 |
| 14.08.2025 | 1,60 | 1,61 | 1,52 | 1,58 | -0,88% | 89.457,00 |
| 13.08.2025 | 1,51 | 1,59 | 1,49 | 1,59 | 8,53% | 117.270,00 |
| 12.08.2025 | 1,52 | 1,57 | 1,46 | 1,47 | -6,87% | 131.164,00 |
| 11.08.2025 | 1,54 | 1,61 | 1,47 | 1,57 | 1,48% | 223.151,00 |
| 08.08.2025 | 1,62 | 1,66 | 1,55 | 1,55 | -2,64% | 75.297,00 |
| 07.08.2025 | 1,57 | 1,65 | 1,54 | 1,59 | 2,71% | 75.722,00 |
| 06.08.2025 | 1,59 | 1,65 | 1,55 | 1,55 | -3,31% | 89.114,00 |
| 05.08.2025 | 1,59 | 1,63 | 1,56 | 1,60 | 0,88% | 103.693,00 |
| 04.08.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 2,58% | 52.415,00 |
| 01.08.2025 | 1,62 | 1,75 | 1,53 | 1,55 | -2,27% | 193.635,00 |
| 31.07.2025 | 1,60 | 1,67 | 1,58 | 1,59 | -0,75% | 96.984,00 |
| 30.07.2025 | 1,62 | 1,68 | 1,60 | 1,60 | -1,60% | 123.438,00 |
| 29.07.2025 | 1,82 | 1,83 | 1,62 | 1,62 | -7,04% | 229.666,00 |
| 28.07.2025 | 1,85 | 1,88 | 1,74 | 1,75 | -3,54% | 339.822,00 |
| 25.07.2025 | 1,87 | 1,92 | 1,75 | 1,81 | 1,69% | 218.100,00 |
| 24.07.2025 | 1,72 | 1,92 | 1,70 | 1,78 | 3,43% | 317.509,00 |
| 23.07.2025 | 1,76 | 1,78 | 1,69 | 1,72 | -1,66% | 140.710,00 |
| 22.07.2025 | 1,67 | 1,75 | 1,64 | 1,75 | 4,79% | 224.647,00 |
| 21.07.2025 | 1,66 | 1,74 | 1,63 | 1,67 | 1,83% | 198.918,00 |
| 18.07.2025 | 1,59 | 1,67 | 1,57 | 1,64 | 2,56% | 81.957,00 |
| 17.07.2025 | 1,54 | 1,63 | 1,54 | 1,60 | 3,03% | 83.603,00 |
| 16.07.2025 | 1,60 | 1,63 | 1,53 | 1,55 | -4,02% | 78.009,00 |
| 15.07.2025 | 1,58 | 1,64 | 1,57 | 1,62 | 1,13% | 102.719,00 |
| 14.07.2025 | 1,60 | 1,62 | 1,56 | 1,60 | -0,25% | 64.517,00 |
| 11.07.2025 | 1,65 | 1,66 | 1,58 | 1,60 | -2,08% | 110.862,00 |
| 10.07.2025 | 1,65 | 1,68 | 1,61 | 1,64 | -1,92% | 189.366,00 |
| 09.07.2025 | 1,46 | 1,69 | 1,44 | 1,67 | 14,79% | 547.662,00 |
| 08.07.2025 | 1,44 | 1,50 | 1,44 | 1,45 | 1,11% | 409.488,00 |
| 07.07.2025 | 1,49 | 1,51 | 1,41 | 1,44 | -2,44% | 78.085,00 |
| 04.07.2025 | 1,50 | 1,51 | 1,46 | 1,47 | -1,73% | 100.894,00 |
| 03.07.2025 | 1,43 | 1,52 | 1,41 | 1,50 | 4,68% | 183.050,00 |
| 02.07.2025 | 1,37 | 1,45 | 1,36 | 1,43 | 4,60% | 201.969,00 |
| 01.07.2025 | 1,38 | 1,39 | 1,30 | 1,37 | 1,78% | 193.085,00 |
| 30.06.2025 | 1,25 | 1,39 | 1,24 | 1,35 | 8,55% | 284.602,00 |
| 27.06.2025 | 1,30 | 1,32 | 1,24 | 1,24 | -3,73% | 99.812,00 |
| 26.06.2025 | 1,21 | 1,30 | 1,20 | 1,29 | 7,24% | 126.350,00 |
| 25.06.2025 | 1,27 | 1,28 | 1,20 | 1,20 | -6,61% | 90.305,00 |
| 24.06.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 2,39% | 65.706,00 |
| 23.06.2025 | 1,31 | 1,34 | 1,24 | 1,26 | -5,63% | 141.783,00 |
| 20.06.2025 | 1,36 | 1,42 | 1,32 | 1,33 | -2,78% | 125.470,00 |
| 19.06.2025 | 1,39 | 1,40 | 1,35 | 1,37 | -1,01% | 51.024,00 |
| 18.06.2025 | 1,37 | 1,40 | 1,35 | 1,38 | 1,62% | 79.130,00 |
| 17.06.2025 | 1,53 | 1,56 | 1,35 | 1,36 | -10,81% | 350.385,00 |
| 16.06.2025 | 1,41 | 1,55 | 1,40 | 1,53 | 7,69% | 187.435,00 |
| 13.06.2025 | 1,42 | 1,45 | 1,38 | 1,42 | -3,21% | 88.382,00 |
| 12.06.2025 | 1,44 | 1,50 | 1,38 | 1,46 | 0,34% | 126.731,00 |
| 11.06.2025 | 1,49 | 1,50 | 1,44 | 1,46 | -0,41% | 175.811,00 |
| 10.06.2025 | 1,43 | 1,50 | 1,41 | 1,47 | 3,68% | 303.581,00 |
| 09.06.2025 | 1,35 | 1,42 | 1,32 | 1,41 | 6,24% | 172.987,00 |
| 06.06.2025 | 1,20 | 1,36 | 1,20 | 1,33 | 7,69% | 420.955,00 |
| 05.06.2025 | 1,19 | 1,28 | 1,19 | 1,24 | 3,78% | 223.455,00 |
| 04.06.2025 | 1,16 | 1,20 | 1,14 | 1,19 | 3,03% | 215.575,00 |
| 03.06.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 2,94% | 185.319,00 |
| 02.06.2025 | 1,15 | 1,17 | 1,09 | 1,12 | -2,43% | 229.320,00 |
| 30.05.2025 | 1,26 | 1,26 | 1,15 | 1,15 | -8,87% | 115.353,00 |
| 29.05.2025 | 1,26 | 1,29 | 1,22 | 1,26 | 1,77% | 131.732,00 |
| 28.05.2025 | 1,20 | 1,24 | 1,18 | 1,24 | 3,08% | 105.112,00 |
| 27.05.2025 | 1,18 | 1,21 | 1,15 | 1,20 | 1,09% | 75.897,00 |
| 26.05.2025 | 1,18 | 1,19 | 1,17 | 1,19 | 0,00% | 64.210,00 |
| 23.05.2025 | 1,15 | 1,19 | 1,11 | 1,19 | 4,29% | 38.993,00 |
| 22.05.2025 | 1,16 | 1,18 | 1,10 | 1,14 | -2,31% | 81.564,00 |
| 21.05.2025 | 1,23 | 1,24 | 1,15 | 1,17 | -4,89% | 179.771,00 |
| 20.05.2025 | 1,26 | 1,31 | 1,22 | 1,23 | -3,31% | 192.297,00 |
| 19.05.2025 | 1,24 | 1,30 | 1,22 | 1,27 | 1,60% | 136.718,00 |
| 16.05.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 0,97% | 137.903,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,20 | 1,24 | -2,29% | 63.476,00 |