1,343€
8,70%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 1,26 | 1,27 | 1,21 | 1,27 | 1,69% | 69.276,00 |
| 13.05.2025 | 1,22 | 1,28 | 1,22 | 1,25 | -0,32% | 101.175,00 |
| 12.05.2025 | 1,22 | 1,29 | 1,21 | 1,25 | 5,22% | 324.792,00 |
| 09.05.2025 | 1,15 | 1,20 | 1,12 | 1,19 | 2,33% | 127.553,00 |
| 08.05.2025 | 1,06 | 1,16 | 1,06 | 1,16 | 9,94% | 161.927,00 |
| 07.05.2025 | 1,07 | 1,10 | 1,05 | 1,06 | -1,31% | 81.897,00 |
| 06.05.2025 | 1,12 | 1,15 | 1,04 | 1,07 | -2,82% | 112.633,00 |
| 05.05.2025 | 1,09 | 1,13 | 1,06 | 1,10 | -1,26% | 103.763,00 |
| 02.05.2025 | 1,10 | 1,12 | 1,06 | 1,12 | 3,24% | 103.569,00 |
| 30.04.2025 | 1,08 | 1,10 | 1,04 | 1,08 | 0,84% | 56.334,00 |
| 29.04.2025 | 1,10 | 1,14 | 1,06 | 1,07 | -2,72% | 166.609,00 |
| 28.04.2025 | 1,07 | 1,16 | 1,07 | 1,10 | 2,80% | 184.579,00 |
| 25.04.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,19% | 91.425,00 |
| 24.04.2025 | 1,03 | 1,07 | 1,01 | 1,07 | 4,09% | 87.900,00 |
| 23.04.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 5,88% | 107.941,00 |
| 22.04.2025 | 0,97 | 1,01 | 0,96 | 0,97 | -3,00% | 125.308,00 |
| 17.04.2025 | 1,06 | 1,07 | 0,99 | 1,00 | -4,58% | 174.467,00 |
| 16.04.2025 | 1,03 | 1,08 | 1,03 | 1,05 | 0,38% | 32.548,00 |
| 15.04.2025 | 1,07 | 1,09 | 1,04 | 1,04 | -3,06% | 56.811,00 |
| 14.04.2025 | 1,06 | 1,09 | 1,04 | 1,08 | 1,99% | 127.795,00 |
| 11.04.2025 | 1,03 | 1,06 | 1,00 | 1,06 | 1,34% | 89.810,00 |
| 10.04.2025 | 1,03 | 1,05 | 0,99 | 1,04 | -2,80% | 82.428,00 |
| 09.04.2025 | 0,92 | 1,08 | 0,90 | 1,07 | 16,65% | 366.111,00 |
| 08.04.2025 | 1,02 | 1,09 | 0,92 | 0,92 | -9,72% | 319.208,00 |
| 07.04.2025 | 0,95 | 1,03 | 0,90 | 1,02 | 3,56% | 324.054,00 |
| 04.04.2025 | 1,00 | 1,01 | 0,93 | 0,98 | 0,39% | 308.832,00 |
| 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 |