1,221€
0,58%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,10% | 421.834,00 |
| 13.11.2024 | 1,23 | 1,23 | 1,16 | 1,18 | -1,51% | 488.497,00 |
| 12.11.2024 | 1,25 | 1,26 | 1,18 | 1,20 | -3,90% | 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 | 1,75% | 416.873,00 |
| 07.11.2024 | 1,29 | 1,30 | 1,22 | 1,23 | -2,61% | 449.805,00 |
| 06.11.2024 | 1,53 | 1,53 | 1,23 | 1,26 | -16,55% | 877.237,00 |
| 05.11.2024 | 1,65 | 1,65 | 1,43 | 1,51 | -5,40% | 702.676,00 |
| 04.11.2024 | 1,50 | 1,64 | 1,48 | 1,60 | 5,92% | 394.209,00 |
| 01.11.2024 | 1,45 | 1,57 | 1,44 | 1,51 | 4,46% | 220.920,00 |
| 31.10.2024 | 1,50 | 1,50 | 1,43 | 1,45 | -2,30% | 135.194,00 |
| 30.10.2024 | 1,46 | 1,53 | 1,46 | 1,48 | 0,14% | 158.544,00 |
| 29.10.2024 | 1,54 | 1,55 | 1,46 | 1,48 | -3,74% | 191.089,00 |
| 28.10.2024 | 1,41 | 1,56 | 1,39 | 1,54 | 8,25% | 497.747,00 |
| 25.10.2024 | 1,45 | 1,47 | 1,41 | 1,42 | -2,27% | 155.435,00 |
| 24.10.2024 | 1,48 | 1,51 | 1,43 | 1,45 | -1,22% | 188.666,00 |
| 23.10.2024 | 1,52 | 1,53 | 1,45 | 1,47 | -3,32% | 244.907,00 |
| 22.10.2024 | 1,52 | 1,54 | 1,49 | 1,52 | 0,10% | 130.758,00 |
| 21.10.2024 | 1,55 | 1,57 | 1,50 | 1,52 | -1,62% | 166.501,00 |
| 18.10.2024 | 1,47 | 1,56 | 1,47 | 1,54 | 5,00% | 322.613,00 |
| 17.10.2024 | 1,52 | 1,53 | 1,47 | 1,47 | -1,90% | 182.580,00 |
| 16.10.2024 | 1,49 | 1,51 | 1,49 | 1,50 | -0,65% | 72.624,00 |
| 15.10.2024 | 1,53 | 1,53 | 1,49 | 1,51 | -0,15% | - |
| 14.10.2024 | 1,55 | 1,58 | 1,48 | 1,51 | -1,50% | 180.393,00 |
| 11.10.2024 | 1,47 | 1,54 | 1,46 | 1,53 | 3,37% | 229.833,00 |
| 10.10.2024 | 1,53 | 1,55 | 1,47 | 1,48 | -3,23% | 322.228,00 |
| 09.10.2024 | 1,53 | 1,58 | 1,52 | 1,53 | -0,65% | 124.310,00 |
| 08.10.2024 | 1,59 | 1,61 | 1,52 | 1,54 | -3,65% | 107.911,00 |
| 07.10.2024 | 1,55 | 1,62 | 1,53 | 1,60 | 2,69% | 147.556,00 |
| 04.10.2024 | 1,52 | 1,59 | 1,51 | 1,56 | 3,83% | 185.776,00 |
| 03.10.2024 | 1,62 | 1,62 | 1,49 | 1,50 | -6,65% | 265.248,00 |
| 02.10.2024 | 1,59 | 1,63 | 1,54 | 1,61 | 1,83% | 255.034,00 |
| 01.10.2024 | 1,61 | 1,63 | 1,56 | 1,58 | -0,50% | 172.266,00 |
| 30.09.2024 | 1,66 | 1,70 | 1,57 | 1,59 | -3,67% | 194.576,00 |
| 27.09.2024 | 1,58 | 1,69 | 1,56 | 1,65 | 5,30% | 489.309,00 |
| 26.09.2024 | 1,50 | 1,59 | 1,50 | 1,57 | 4,19% | 263.071,00 |
| 25.09.2024 | 1,53 | 1,56 | 1,49 | 1,50 | -2,24% | 69.541,00 |
| 24.09.2024 | 1,51 | 1,55 | 1,49 | 1,54 | 3,08% | 175.677,00 |
| 23.09.2024 | 1,50 | 1,54 | 1,49 | 1,49 | -0,70% | 78.089,00 |
| 20.09.2024 | 1,56 | 1,58 | 1,49 | 1,50 | -4,06% | 189.869,00 |
| 19.09.2024 | 1,55 | 1,62 | 1,55 | 1,57 | -0,29% | 109.653,00 |
| 18.09.2024 | 1,54 | 1,63 | 1,50 | 1,57 | 1,91% | 211.925,00 |
| 17.09.2024 | 1,51 | 1,59 | 1,48 | 1,54 | 2,70% | 160.554,00 |
| 16.09.2024 | 1,63 | 1,64 | 1,49 | 1,50 | -6,77% | 279.931,00 |
| 13.09.2024 | 1,53 | 1,66 | 1,53 | 1,61 | 1,84% | 111.814,00 |
| 12.09.2024 | 1,60 | 1,62 | 1,51 | 1,58 | -0,91% | 64.594,00 |
| 11.09.2024 | 1,57 | 1,61 | 1,52 | 1,59 | 2,87% | 84.006,00 |
| 10.09.2024 | 1,52 | 1,56 | 1,49 | 1,55 | 0,52% | 84.530,00 |
| 09.09.2024 | 1,50 | 1,58 | 1,49 | 1,54 | 3,07% | 185.776,00 |
| 06.09.2024 | 1,52 | 1,52 | 1,45 | 1,50 | -1,25% | 167.183,00 |
| 05.09.2024 | 1,54 | 1,57 | 1,50 | 1,52 | -1,97% | 135.876,00 |
| 04.09.2024 | 1,61 | 1,61 | 1,50 | 1,55 | -2,37% | 84.522,00 |
| 03.09.2024 | 1,65 | 1,67 | 1,57 | 1,58 | -5,15% | 153.316,00 |
| 02.09.2024 | 1,66 | 1,68 | 1,65 | 1,67 | -0,48% | 47.959,00 |
| 30.08.2024 | 1,71 | 1,71 | 1,63 | 1,68 | -0,15% | 61.071,00 |
| 29.08.2024 | 1,62 | 1,71 | 1,62 | 1,68 | 3,29% | 76.121,00 |
| 28.08.2024 | 1,69 | 1,70 | 1,61 | 1,63 | -3,21% | 113.318,00 |
| 27.08.2024 | 1,71 | 1,72 | 1,66 | 1,68 | -2,78% | 63.256,00 |
| 26.08.2024 | 1,79 | 1,82 | 1,69 | 1,73 | -2,48% | 79.721,00 |
| 23.08.2024 | 1,66 | 1,80 | 1,66 | 1,77 | 6,27% | 213.944,00 |
| 22.08.2024 | 1,71 | 1,72 | 1,65 | 1,67 | -2,17% | 84.643,00 |
| 21.08.2024 | 1,66 | 1,70 | 1,64 | 1,70 | 3,21% | 90.090,00 |
| 20.08.2024 | 1,70 | 1,73 | 1,63 | 1,65 | -4,29% | 103.482,00 |
| 19.08.2024 | 1,72 | 1,74 | 1,68 | 1,73 | 1,02% | 87.434,00 |
| 16.08.2024 | 1,67 | 1,71 | 1,63 | 1,71 | 1,46% | 151.435,00 |
| 15.08.2024 | 1,66 | 1,71 | 1,66 | 1,68 | 1,48% | 78.346,00 |
| 14.08.2024 | 1,80 | 1,82 | 1,65 | 1,66 | -7,53% | 159.352,00 |
| 13.08.2024 | 1,70 | 1,79 | 1,63 | 1,79 | 7,59% | 245.625,00 |
| 12.08.2024 | 1,80 | 1,84 | 1,66 | 1,67 | -6,32% | 237.581,00 |
| 09.08.2024 | 1,81 | 1,82 | 1,75 | 1,78 | -0,45% | 65.215,00 |
| 08.08.2024 | 1,76 | 1,82 | 1,72 | 1,79 | 1,88% | 93.765,00 |
| 07.08.2024 | 1,79 | 1,84 | 1,74 | 1,76 | -1,27% | 92.449,00 |
| 06.08.2024 | 1,79 | 1,87 | 1,74 | 1,78 | 0,20% | 190.677,00 |
| 05.08.2024 | 1,85 | 1,86 | 1,69 | 1,77 | -4,37% | 538.998,00 |
| 02.08.2024 | 2,00 | 2,00 | 1,83 | 1,86 | -7,09% | 252.110,00 |
| 01.08.2024 | 2,09 | 2,14 | 1,96 | 2,00 | -7,48% | 125.065,00 |
| 31.07.2024 | 2,03 | 2,18 | 2,03 | 2,16 | 6,67% | 104.914,00 |
| 30.07.2024 | 2,06 | 2,08 | 2,02 | 2,02 | -2,13% | 93.378,00 |
| 29.07.2024 | 2,14 | 2,14 | 2,02 | 2,07 | -2,55% | 106.352,00 |
| 26.07.2024 | 2,07 | 2,13 | 2,07 | 2,12 | 1,24% | 81.035,00 |
| 25.07.2024 | 2,07 | 2,11 | 2,03 | 2,10 | 1,26% | 109.191,00 |
| 24.07.2024 | 2,11 | 2,15 | 2,07 | 2,07 | -2,68% | 84.439,00 |
| 23.07.2024 | 2,13 | 2,15 | 2,11 | 2,13 | -0,14% | 66.913,00 |
| 22.07.2024 | 2,11 | 2,18 | 2,08 | 2,13 | 0,42% | 163.806,00 |
| 19.07.2024 | 2,19 | 2,21 | 2,11 | 2,12 | -3,11% | 125.798,00 |
| 18.07.2024 | 2,28 | 2,30 | 2,17 | 2,19 | -3,36% | 141.332,00 |
| 17.07.2024 | 2,38 | 2,38 | 2,23 | 2,26 | -3,50% | 100.379,00 |
| 16.07.2024 | 2,32 | 2,39 | 2,25 | 2,35 | 0,51% | 115.825,00 |
| 15.07.2024 | 2,44 | 2,46 | 2,27 | 2,33 | -4,23% | 199.019,00 |
| 12.07.2024 | 2,34 | 2,48 | 2,28 | 2,44 | 6,51% | 244.317,00 |
| 11.07.2024 | 2,21 | 2,32 | 2,17 | 2,29 | 4,67% | 225.972,00 |
| 10.07.2024 | 2,18 | 2,23 | 2,14 | 2,19 | 0,28% | 124.206,00 |
| 09.07.2024 | 2,17 | 2,19 | 2,11 | 2,18 | 0,69% | 58.371,00 |
| 08.07.2024 | 2,16 | 2,22 | 2,14 | 2,17 | 0,70% | 102.904,00 |
| 05.07.2024 | 2,17 | 2,18 | 2,11 | 2,15 | -0,14% | 86.797,00 |
| 04.07.2024 | 2,15 | 2,18 | 2,13 | 2,15 | 1,27% | 79.225,00 |
| 03.07.2024 | 2,03 | 2,16 | 2,01 | 2,13 | 5,72% | 207.329,00 |
| 02.07.2024 | 2,09 | 2,11 | 2,00 | 2,01 | -3,73% | 181.167,00 |
| 01.07.2024 | 2,10 | 2,14 | 2,07 | 2,09 | -0,52% | 110.927,00 |