1,631€
1,97%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 1,59 | 1,67 | 1,57 | 1,64 | 2,53% | 81.957,00 |
| 17.07.2025 | 1,54 | 1,63 | 1,54 | 1,60 | 3,09% | 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 | -0,28% | 64.517,00 |
| 11.07.2025 | 1,65 | 1,66 | 1,58 | 1,60 | -2,11% | 110.862,00 |
| 10.07.2025 | 1,65 | 1,68 | 1,61 | 1,64 | -1,86% | 189.366,00 |
| 09.07.2025 | 1,46 | 1,69 | 1,44 | 1,67 | 14,71% | 547.662,00 |
| 08.07.2025 | 1,44 | 1,50 | 1,44 | 1,45 | 1,15% | 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 | -3,69% | 99.812,00 |
| 26.06.2025 | 1,21 | 1,30 | 1,20 | 1,29 | 7,20% | 126.350,00 |
| 25.06.2025 | 1,27 | 1,28 | 1,20 | 1,20 | -6,57% | 90.305,00 |
| 24.06.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 2,35% | 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 | -2,74% | 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 | 1,58% | 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 | 1,42 | 1,50 | 1,41 | 1,47 | 3,64% | 303.581,00 |
| 09.06.2025 | 1,35 | 1,42 | 1,32 | 1,41 | 6,28% | 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 | -8,84% | 115.353,00 |
| 29.05.2025 | 1,26 | 1,29 | 1,22 | 1,26 | 1,73% | 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 | 1,05% | 75.897,00 |
| 26.05.2025 | 1,18 | 1,19 | 1,16 | 1,19 | 0,04% | 64.210,00 |
| 23.05.2025 | 1,15 | 1,19 | 1,12 | 1,19 | 4,34% | 38.993,00 |
| 22.05.2025 | 1,16 | 1,17 | 1,10 | 1,14 | -2,35% | 81.564,00 |
| 21.05.2025 | 1,23 | 1,24 | 1,15 | 1,17 | -4,85% | 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 | 1,56% | 136.718,00 |
| 16.05.2025 | 1,23 | 1,26 | 1,20 | 1,25 | 0,93% | 137.903,00 |
| 15.05.2025 | 1,28 | 1,28 | 1,20 | 1,24 | -2,25% | 63.476,00 |
| 14.05.2025 | 1,26 | 1,27 | 1,21 | 1,27 | 1,73% | 69.276,00 |
| 13.05.2025 | 1,22 | 1,28 | 1,22 | 1,25 | -0,36% | 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 | 2,28% | 127.553,00 |
| 08.05.2025 | 1,06 | 1,16 | 1,06 | 1,16 | 9,99% | 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 | -2,86% | 112.633,00 |
| 05.05.2025 | 1,09 | 1,12 | 1,06 | 1,10 | -1,21% | 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 | 0,79% | 56.334,00 |
| 29.04.2025 | 1,10 | 1,14 | 1,06 | 1,07 | -2,64% | 166.609,00 |
| 28.04.2025 | 1,07 | 1,16 | 1,07 | 1,10 | 2,75% | 184.579,00 |
| 25.04.2025 | 1,06 | 1,09 | 1,05 | 1,07 | 0,14% | 91.425,00 |
| 24.04.2025 | 1,03 | 1,07 | 1,01 | 1,07 | 4,14% | 87.900,00 |
| 23.04.2025 | 1,00 | 1,04 | 0,99 | 1,03 | 5,85% | 107.941,00 |
| 22.04.2025 | 0,97 | 1,01 | 0,96 | 0,97 | -2,98% | 125.308,00 |
| 17.04.2025 | 1,06 | 1,07 | 0,99 | 1,00 | -6,15% | 174.467,00 |
| 16.04.2025 | 1,05 | 1,07 | 1,04 | 1,07 | 1,91% | 2.644,00 |
| 15.04.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -1,32% | 4.250,00 |
| 14.04.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 0,33% | 16.953,00 |
| 11.04.2025 | 1,03 | 1,06 | 1,00 | 1,06 | 1,39% | 89.810,00 |
| 10.04.2025 | 1,03 | 1,05 | 0,99 | 1,04 | -2,85% | 82.428,00 |
| 09.04.2025 | 0,92 | 1,08 | 0,90 | 1,07 | 16,62% | 366.111,00 |
| 08.04.2025 | 1,02 | 1,09 | 0,92 | 0,92 | -9,66% | 319.208,00 |
| 07.04.2025 | 0,95 | 1,03 | 0,90 | 1,02 | 3,51% | 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 | 1,05 | 1,00 | 1,02 | -0,58% | 36.140,00 |
| 01.04.2025 | 1,02 | 1,06 | 0,99 | 1,03 | -2,05% | 203.092,00 |
| 31.03.2025 | 1,06 | 1,06 | 1,01 | 1,05 | -1,18% | 227.605,00 |
| 28.03.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -4,12% | 217.350,00 |
| 27.03.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -4,57% | 183.344,00 |
| 26.03.2025 | 1,19 | 1,21 | 1,13 | 1,16 | -1,91% | 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 | 2,00% | 174.196,00 |
| 13.03.2025 | 1,14 | 1,28 | 1,13 | 1,18 | 3,47% | 469.595,00 |
| 12.03.2025 | 1,12 | 1,16 | 1,09 | 1,14 | 3,69% | 275.355,00 |
| 11.03.2025 | 1,13 | 1,16 | 1,05 | 1,10 | -2,58% | 234.365,00 |
| 10.03.2025 | 1,15 | 1,18 | 1,11 | 1,13 | -3,39% | 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 | -4,18% | 218.975,00 |
| 05.03.2025 | 1,20 | 1,23 | 1,13 | 1,16 | -3,01% | 235.702,00 |
| 04.03.2025 | 1,09 | 1,23 | 1,02 | 1,20 | 11,94% | 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 |