3,652€
0,55%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 3,79 | 4,01 | 3,45 | 3,64 | -2,93% | 427.634,00 |
| 10.06.2026 | 4,15 | 4,16 | 3,73 | 3,75 | -7,54% | 379.612,00 |
| 09.06.2026 | 4,49 | 4,65 | 3,90 | 4,06 | -9,46% | 498.542,00 |
| 08.06.2026 | 4,40 | 4,49 | 4,21 | 4,48 | 4,33% | 310.715,00 |
| 05.06.2026 | 5,30 | 5,30 | 4,15 | 4,29 | -18,67% | 662.421,00 |
| 04.06.2026 | 5,06 | 5,33 | 4,81 | 5,28 | 1,54% | 368.686,00 |
| 03.06.2026 | 5,59 | 5,60 | 5,11 | 5,20 | -4,85% | 416.231,00 |
| 02.06.2026 | 5,31 | 5,62 | 5,28 | 5,47 | 1,20% | 303.860,00 |
| 01.06.2026 | 5,42 | 5,48 | 5,11 | 5,40 | 0,84% | 559.376,00 |
| 29.05.2026 | 5,25 | 5,44 | 5,02 | 5,36 | 1,61% | 215.054,00 |
| 28.05.2026 | 5,20 | 5,53 | 5,06 | 5,27 | 0,29% | 316.630,00 |
| 27.05.2026 | 5,15 | 5,39 | 4,94 | 5,26 | 2,44% | 688.933,00 |
| 26.05.2026 | 4,90 | 5,44 | 4,36 | 5,13 | 3,59% | 954.109,00 |
| 25.05.2026 | 4,90 | 5,20 | 4,85 | 4,95 | 2,87% | 350.233,00 |
| 22.05.2026 | 4,75 | 5,09 | 4,62 | 4,81 | 2,86% | 732.148,00 |
| 21.05.2026 | 4,00 | 4,68 | 3,98 | 4,68 | 14,76% | 549.013,00 |
| 20.05.2026 | 3,63 | 4,10 | 3,51 | 4,08 | 13,91% | 516.628,00 |
| 19.05.2026 | 3,63 | 3,76 | 3,40 | 3,58 | -3,30% | 207.733,00 |
| 18.05.2026 | 3,90 | 3,98 | 3,40 | 3,70 | -2,01% | 462.105,00 |
| 15.05.2026 | 3,59 | 4,09 | 3,36 | 3,78 | 8,56% | 388.932,00 |
| 14.05.2026 | 3,55 | 3,61 | 3,37 | 3,48 | -1,92% | 159.430,00 |
| 13.05.2026 | 3,53 | 3,61 | 3,43 | 3,55 | 0,00% | 379.902,00 |
| 12.05.2026 | 3,58 | 3,75 | 3,43 | 3,55 | -0,34% | 330.632,00 |
| 11.05.2026 | 3,50 | 3,60 | 3,42 | 3,56 | 0,79% | 398.233,00 |
| 08.05.2026 | 3,91 | 4,06 | 3,46 | 3,53 | -11,92% | 447.191,00 |
| 07.05.2026 | 4,02 | 4,12 | 3,78 | 4,01 | -2,20% | 485.385,00 |
| 06.05.2026 | 3,60 | 4,10 | 3,46 | 4,10 | 11,53% | 1.033.043,00 |
| 05.05.2026 | 2,85 | 3,70 | 2,81 | 3,68 | 31,76% | 1.396.416,00 |
| 04.05.2026 | 2,88 | 2,94 | 2,76 | 2,79 | -4,45% | 114.382,00 |
| 30.04.2026 | 2,90 | 2,94 | 2,76 | 2,92 | 2,53% | 189.670,00 |
| 29.04.2026 | 2,63 | 2,91 | 2,56 | 2,85 | 6,75% | 179.010,00 |
| 28.04.2026 | 2,76 | 2,80 | 2,60 | 2,67 | -3,33% | 88.229,00 |
| 27.04.2026 | 2,87 | 2,88 | 2,70 | 2,76 | -0,65% | 125.958,00 |
| 24.04.2026 | 2,90 | 2,97 | 2,75 | 2,78 | -2,66% | 104.613,00 |
| 23.04.2026 | 2,96 | 2,99 | 2,82 | 2,85 | -5,25% | 255.166,00 |
| 22.04.2026 | 2,71 | 3,05 | 2,63 | 3,01 | 13,40% | 588.963,00 |
| 21.04.2026 | 2,70 | 2,90 | 2,62 | 2,66 | -0,15% | 398.389,00 |
| 20.04.2026 | 2,52 | 2,69 | 2,44 | 2,66 | 6,23% | 150.973,00 |
| 17.04.2026 | 2,46 | 2,58 | 2,45 | 2,50 | 0,97% | 216.168,00 |
| 16.04.2026 | 2,58 | 2,66 | 2,44 | 2,48 | -3,88% | 241.512,00 |
| 15.04.2026 | 2,49 | 2,66 | 2,49 | 2,58 | 3,95% | 307.447,00 |
| 14.04.2026 | 2,33 | 2,50 | 2,33 | 2,48 | 7,91% | 296.161,00 |
| 13.04.2026 | 2,35 | 2,41 | 2,26 | 2,30 | -3,77% | 140.360,00 |
| 10.04.2026 | 2,25 | 2,39 | 2,25 | 2,39 | 5,47% | 97.943,00 |
| 09.04.2026 | 2,20 | 2,34 | 2,17 | 2,27 | 1,25% | 81.878,00 |
| 08.04.2026 | 2,09 | 2,26 | 2,09 | 2,24 | 8,96% | 99.084,00 |
| 07.04.2026 | 2,13 | 2,21 | 2,04 | 2,05 | -5,65% | 92.330,00 |
| 02.04.2026 | 2,05 | 2,18 | 2,02 | 2,18 | 4,61% | 55.241,00 |
| 01.04.2026 | 2,11 | 2,13 | 2,07 | 2,08 | -1,37% | 24.984,00 |
| 31.03.2026 | 2,02 | 2,11 | 1,98 | 2,11 | 5,50% | 52.322,00 |
| 30.03.2026 | 2,10 | 2,16 | 1,99 | 2,00 | -1,96% | 165.778,00 |
| 27.03.2026 | 2,12 | 2,16 | 2,00 | 2,04 | -4,36% | 63.960,00 |
| 26.03.2026 | 2,16 | 2,23 | 2,12 | 2,13 | -1,43% | 89.310,00 |
| 25.03.2026 | 2,14 | 2,22 | 2,14 | 2,16 | 3,10% | 45.501,00 |
| 24.03.2026 | 2,18 | 2,20 | 2,08 | 2,10 | -0,90% | 41.635,00 |
| 23.03.2026 | 2,10 | 2,19 | 2,05 | 2,12 | 1,92% | 78.094,00 |
| 20.03.2026 | 2,12 | 2,20 | 2,06 | 2,08 | -4,02% | 115.376,00 |
| 19.03.2026 | 2,26 | 2,30 | 2,11 | 2,17 | -3,43% | 125.146,00 |
| 18.03.2026 | 2,35 | 2,38 | 2,24 | 2,24 | -3,94% | 165.782,00 |
| 17.03.2026 | 2,18 | 2,34 | 2,16 | 2,33 | 6,48% | 251.206,00 |
| 16.03.2026 | 2,13 | 2,27 | 2,10 | 2,19 | 4,18% | 294.690,00 |
| 13.03.2026 | 2,10 | 2,25 | 2,07 | 2,10 | -0,80% | 242.776,00 |
| 12.03.2026 | 1,95 | 2,22 | 1,81 | 2,12 | 13,03% | 480.677,00 |
| 11.03.2026 | 1,72 | 2,08 | 1,72 | 1,88 | 10,58% | 361.233,00 |
| 10.03.2026 | 1,75 | 1,75 | 1,70 | 1,70 | -3,03% | 96.199,00 |
| 09.03.2026 | 1,72 | 1,75 | 1,66 | 1,75 | 1,71% | 100.907,00 |
| 06.03.2026 | 1,83 | 1,83 | 1,72 | 1,72 | -5,21% | 68.151,00 |
| 05.03.2026 | 1,85 | 1,89 | 1,79 | 1,82 | -0,82% | 43.201,00 |
| 04.03.2026 | 1,75 | 1,88 | 1,75 | 1,83 | 2,23% | 77.825,00 |
| 03.03.2026 | 1,82 | 1,84 | 1,75 | 1,79 | -4,05% | 44.907,00 |
| 02.03.2026 | 1,75 | 1,87 | 1,75 | 1,87 | 2,02% | 90.364,00 |
| 27.02.2026 | 1,85 | 1,88 | 1,78 | 1,83 | -1,69% | 40.194,00 |
| 26.02.2026 | 1,86 | 1,86 | 1,79 | 1,86 | 0,24% | 53.152,00 |
| 25.02.2026 | 1,82 | 1,88 | 1,80 | 1,86 | 1,95% | 73.840,00 |
| 24.02.2026 | 1,77 | 1,83 | 1,76 | 1,82 | 3,20% | 77.190,00 |
| 23.02.2026 | 1,76 | 1,80 | 1,75 | 1,76 | -3,37% | 45.699,00 |
| 20.02.2026 | 1,79 | 1,83 | 1,76 | 1,83 | 2,76% | 48.627,00 |
| 19.02.2026 | 1,79 | 1,82 | 1,76 | 1,78 | -1,00% | 66.515,00 |
| 18.02.2026 | 1,79 | 1,86 | 1,79 | 1,79 | -2,07% | 67.801,00 |
| 17.02.2026 | 1,78 | 1,84 | 1,74 | 1,83 | 2,83% | 34.071,00 |
| 16.02.2026 | 1,83 | 1,84 | 1,78 | 1,78 | -1,68% | 35.088,00 |
| 13.02.2026 | 1,75 | 1,82 | 1,73 | 1,81 | 4,38% | 39.308,00 |
| 12.02.2026 | 1,81 | 1,84 | 1,73 | 1,74 | -3,64% | 53.321,00 |
| 11.02.2026 | 1,80 | 1,86 | 1,75 | 1,80 | -2,15% | 52.077,00 |
| 10.02.2026 | 1,84 | 1,89 | 1,78 | 1,84 | 1,91% | 55.341,00 |
| 09.02.2026 | 1,82 | 1,86 | 1,77 | 1,81 | 0,36% | 207.392,00 |
| 06.02.2026 | 1,74 | 1,82 | 1,71 | 1,80 | 4,96% | 104.405,00 |
| 05.02.2026 | 1,88 | 1,90 | 1,72 | 1,72 | -8,70% | 122.291,00 |
| 04.02.2026 | 1,95 | 1,99 | 1,81 | 1,88 | -4,57% | 127.752,00 |
| 03.02.2026 | 1,95 | 2,09 | 1,89 | 1,97 | 0,72% | 126.479,00 |
| 02.02.2026 | 1,95 | 2,02 | 1,85 | 1,95 | -0,66% | 210.396,00 |
| 30.01.2026 | 2,07 | 2,10 | 1,96 | 1,97 | -5,09% | 280.089,00 |
| 29.01.2026 | 2,16 | 2,16 | 2,06 | 2,07 | -5,08% | 128.601,00 |
| 28.01.2026 | 2,16 | 2,20 | 2,12 | 2,18 | 1,44% | 146.613,00 |
| 27.01.2026 | 2,15 | 2,17 | 2,08 | 2,15 | -0,32% | 101.873,00 |
| 26.01.2026 | 2,23 | 2,24 | 2,14 | 2,16 | -2,66% | 142.206,00 |
| 23.01.2026 | 2,24 | 2,33 | 2,22 | 2,22 | -2,25% | 95.010,00 |
| 22.01.2026 | 2,22 | 2,33 | 2,19 | 2,27 | 0,98% | 86.892,00 |
| 21.01.2026 | 2,25 | 2,35 | 2,12 | 2,25 | -0,27% | 211.993,00 |
| 20.01.2026 | 2,31 | 2,35 | 2,25 | 2,25 | -3,10% | 89.748,00 |