0,993€
-2,64%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,00 | 1,01 | 0,97 | 0,98 | -4,00% | 547.979,00 |
| 02.04.2025 | 1,04 | 1,04 | 1,00 | 1,02 | -0,58% | 36.140,00 |
| 01.04.2025 | 1,02 | 1,06 | 0,99 | 1,03 | -2,10% | 203.092,00 |
| 31.03.2025 | 1,06 | 1,06 | 1,01 | 1,05 | -1,13% | 227.605,00 |
| 28.03.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -4,07% | 217.350,00 |
| 27.03.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -4,66% | 183.344,00 |
| 26.03.2025 | 1,19 | 1,21 | 1,13 | 1,16 | -1,86% | 113.905,00 |
| 25.03.2025 | 1,20 | 1,22 | 1,16 | 1,18 | -3,12% | 124.953,00 |
| 24.03.2025 | 1,22 | 1,27 | 1,19 | 1,22 | 0,16% | 306.794,00 |
| 21.03.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 0,58% | 125.123,00 |
| 20.03.2025 | 1,25 | 1,26 | 1,21 | 1,21 | -1,06% | 73.715,00 |
| 19.03.2025 | 1,23 | 1,27 | 1,20 | 1,22 | 1,16% | 76.979,00 |
| 18.03.2025 | 1,26 | 1,26 | 1,18 | 1,21 | -2,18% | 162.832,00 |
| 17.03.2025 | 1,20 | 1,26 | 1,19 | 1,24 | 3,00% | 182.514,00 |
| 14.03.2025 | 1,19 | 1,22 | 1,17 | 1,20 | 1,95% | 174.196,00 |
| 13.03.2025 | 1,14 | 1,27 | 1,13 | 1,18 | 3,52% | 469.595,00 |
| 12.03.2025 | 1,12 | 1,16 | 1,09 | 1,14 | 3,65% | 275.355,00 |
| 11.03.2025 | 1,13 | 1,16 | 1,05 | 1,10 | -2,49% | 234.365,00 |
| 10.03.2025 | 1,15 | 1,18 | 1,11 | 1,13 | -3,43% | 192.857,00 |
| 07.03.2025 | 1,11 | 1,18 | 1,11 | 1,17 | 4,86% | 173.158,00 |
| 06.03.2025 | 1,16 | 1,17 | 1,08 | 1,11 | -4,14% | 218.975,00 |
| 05.03.2025 | 1,20 | 1,23 | 1,13 | 1,16 | -3,09% | 235.702,00 |
| 04.03.2025 | 1,09 | 1,23 | 1,02 | 1,20 | 11,99% | 620.421,00 |
| 03.03.2025 | 1,20 | 1,22 | 1,06 | 1,07 | -10,40% | 613.003,00 |
| 28.02.2025 | 1,24 | 1,26 | 1,19 | 1,19 | -4,64% | 288.006,00 |
| 27.02.2025 | 1,30 | 1,36 | 1,24 | 1,25 | -2,80% | 159.420,00 |
| 26.02.2025 | 1,26 | 1,33 | 1,25 | 1,29 | 3,38% | 113.859,00 |
| 25.02.2025 | 1,28 | 1,35 | 1,22 | 1,24 | -2,96% | 220.645,00 |
| 24.02.2025 | 1,34 | 1,36 | 1,28 | 1,28 | -4,97% | 211.731,00 |
| 21.02.2025 | 1,39 | 1,43 | 1,34 | 1,35 | -2,88% | 65.678,00 |
| 20.02.2025 | 1,40 | 1,42 | 1,36 | 1,39 | -2,25% | 58.026,00 |
| 19.02.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -0,49% | 91.925,00 |
| 18.02.2025 | 1,38 | 1,45 | 1,35 | 1,43 | 4,01% | 179.310,00 |
| 17.02.2025 | 1,40 | 1,41 | 1,37 | 1,37 | 0,00% | 58.653,00 |
| 14.02.2025 | 1,42 | 1,45 | 1,36 | 1,37 | -2,69% | 148.574,00 |
| 13.02.2025 | 1,41 | 1,44 | 1,35 | 1,41 | 0,79% | 165.216,00 |
| 12.02.2025 | 1,28 | 1,42 | 1,27 | 1,40 | 10,06% | 254.826,00 |
| 11.02.2025 | 1,36 | 1,37 | 1,27 | 1,27 | -7,15% | 144.876,00 |
| 10.02.2025 | 1,36 | 1,41 | 1,34 | 1,37 | 2,62% | 131.961,00 |
| 07.02.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 0,60% | 107.956,00 |
| 06.02.2025 | 1,34 | 1,38 | 1,31 | 1,33 | 0,61% | 141.654,00 |
| 05.02.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 1,62% | 141.123,00 |
| 04.02.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 0,62% | 64.671,00 |
| 03.02.2025 | 1,30 | 1,32 | 1,26 | 1,29 | -2,42% | 162.916,00 |
| 31.01.2025 | 1,32 | 1,35 | 1,30 | 1,32 | 1,07% | 116.287,00 |
| 30.01.2025 | 1,29 | 1,32 | 1,26 | 1,31 | 2,27% | 149.583,00 |
| 29.01.2025 | 1,31 | 1,33 | 1,26 | 1,28 | -2,74% | 152.702,00 |
| 28.01.2025 | 1,32 | 1,34 | 1,26 | 1,32 | 1,94% | 360.331,00 |
| 27.01.2025 | 1,37 | 1,40 | 1,29 | 1,29 | -5,84% | 164.436,00 |
| 24.01.2025 | 1,36 | 1,42 | 1,34 | 1,37 | 1,48% | 154.561,00 |
| 23.01.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,22% | 192.666,00 |
| 22.01.2025 | 1,45 | 1,49 | 1,35 | 1,35 | -8,12% | 359.283,00 |
| 21.01.2025 | 1,52 | 1,53 | 1,45 | 1,47 | -4,56% | 202.994,00 |
| 20.01.2025 | 1,54 | 1,54 | 1,50 | 1,54 | -1,48% | 154.355,00 |
| 17.01.2025 | 1,61 | 1,65 | 1,53 | 1,56 | -2,50% | 119.955,00 |
| 16.01.2025 | 1,62 | 1,66 | 1,55 | 1,60 | 0,00% | 141.740,00 |
| 15.01.2025 | 1,51 | 1,62 | 1,50 | 1,60 | 5,20% | 128.638,00 |
| 14.01.2025 | 1,59 | 1,64 | 1,52 | 1,52 | -4,82% | 112.130,00 |
| 13.01.2025 | 1,72 | 1,72 | 1,56 | 1,60 | -7,21% | 160.154,00 |
| 10.01.2025 | 1,73 | 1,76 | 1,65 | 1,72 | 1,24% | 103.500,00 |
| 09.01.2025 | 1,70 | 1,75 | 1,67 | 1,70 | -1,62% | 85.065,00 |
| 08.01.2025 | 1,96 | 2,00 | 1,71 | 1,73 | -9,58% | 388.791,00 |
| 07.01.2025 | 1,94 | 2,00 | 1,89 | 1,91 | 0,00% | 304.977,00 |
| 06.01.2025 | 1,90 | 2,01 | 1,85 | 1,91 | 3,02% | 573.155,00 |
| 03.01.2025 | 1,83 | 1,89 | 1,73 | 1,86 | 3,86% | 357.755,00 |
| 02.01.2025 | 1,60 | 1,86 | 1,59 | 1,79 | 14,93% | 336.921,00 |
| 30.12.2024 | 1,57 | 1,60 | 1,55 | 1,55 | -3,42% | 131.309,00 |
| 27.12.2024 | 1,62 | 1,67 | 1,55 | 1,61 | 0,37% | 280.203,00 |
| 23.12.2024 | 1,56 | 1,64 | 1,55 | 1,60 | 3,42% | 181.098,00 |
| 20.12.2024 | 1,44 | 1,57 | 1,39 | 1,55 | 7,19% | 244.441,00 |
| 19.12.2024 | 1,47 | 1,50 | 1,44 | 1,45 | -0,62% | 131.794,00 |
| 18.12.2024 | 1,53 | 1,60 | 1,46 | 1,46 | -4,90% | 149.851,00 |
| 17.12.2024 | 1,50 | 1,56 | 1,49 | 1,53 | 0,66% | 107.506,00 |
| 16.12.2024 | 1,53 | 1,56 | 1,50 | 1,52 | -1,30% | 150.779,00 |
| 13.12.2024 | 1,52 | 1,56 | 1,47 | 1,54 | -0,19% | 127.353,00 |
| 12.12.2024 | 1,58 | 1,61 | 1,50 | 1,54 | -3,74% | 183.886,00 |
| 11.12.2024 | 1,63 | 1,64 | 1,56 | 1,60 | -2,08% | 177.037,00 |
| 10.12.2024 | 1,65 | 1,75 | 1,54 | 1,64 | 1,80% | 559.092,00 |
| 09.12.2024 | 1,52 | 1,77 | 1,51 | 1,61 | 5,10% | 442.277,00 |
| 06.12.2024 | 1,55 | 1,57 | 1,51 | 1,53 | 1,06% | 233.095,00 |
| 05.12.2024 | 1,37 | 1,62 | 1,36 | 1,51 | 11,41% | 416.566,00 |
| 04.12.2024 | 1,39 | 1,44 | 1,35 | 1,36 | -3,07% | 121.970,00 |
| 03.12.2024 | 1,45 | 1,48 | 1,39 | 1,40 | -3,58% | 93.214,00 |
| 02.12.2024 | 1,43 | 1,50 | 1,41 | 1,45 | 1,82% | 166.940,00 |
| 29.11.2024 | 1,40 | 1,44 | 1,36 | 1,43 | 2,22% | 65.552,00 |
| 28.11.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 0,29% | 77.748,00 |
| 27.11.2024 | 1,31 | 1,44 | 1,30 | 1,39 | 6,66% | 311.061,00 |
| 26.11.2024 | 1,38 | 1,38 | 1,29 | 1,31 | -3,26% | 114.935,00 |
| 25.11.2024 | 1,26 | 1,37 | 1,24 | 1,35 | 5,55% | 434.091,00 |
| 22.11.2024 | 1,23 | 1,28 | 1,21 | 1,28 | 4,84% | 149.682,00 |
| 21.11.2024 | 1,20 | 1,26 | 1,19 | 1,22 | 1,16% | 105.325,00 |
| 20.11.2024 | 1,26 | 1,28 | 1,19 | 1,21 | -3,83% | 217.461,00 |
| 19.11.2024 | 1,28 | 1,30 | 1,24 | 1,25 | -2,49% | 122.641,00 |
| 18.11.2024 | 1,26 | 1,34 | 1,19 | 1,29 | 6,72% | 440.175,00 |
| 15.11.2024 | 1,20 | 1,25 | 1,19 | 1,21 | -0,74% | 205.901,00 |
| 14.11.2024 | 1,21 | 1,25 | 1,17 | 1,21 | 3,14% | 421.834,00 |
| 13.11.2024 | 1,23 | 1,23 | 1,16 | 1,18 | -1,59% | 488.497,00 |
| 12.11.2024 | 1,25 | 1,26 | 1,18 | 1,20 | -3,86% | 310.637,00 |
| 11.11.2024 | 1,25 | 1,27 | 1,21 | 1,24 | -0,64% | 245.360,00 |
| 08.11.2024 | 1,23 | 1,29 | 1,19 | 1,25 | 1,79% | 416.873,00 |