2,395€
-0,77%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,40 | 2,44 | 2,40 | 2,41 | -0,21% | - |
| 26.11.2025 | 2,30 | 2,42 | 2,30 | 2,41 | 3,08% | 87.771,00 |
| 25.11.2025 | 2,42 | 2,42 | 2,26 | 2,34 | 0,04% | 80.502,00 |
| 24.11.2025 | 2,40 | 2,46 | 2,28 | 2,34 | -1,27% | 85.573,00 |
| 21.11.2025 | 2,34 | 2,41 | 2,25 | 2,37 | 2,24% | 192.430,00 |
| 20.11.2025 | 2,51 | 2,65 | 2,32 | 2,32 | -7,50% | 113.151,00 |
| 19.11.2025 | 2,47 | 2,53 | 2,41 | 2,51 | -0,56% | 84.366,00 |
| 18.11.2025 | 2,53 | 2,56 | 2,38 | 2,52 | 0,64% | 262.858,00 |
| 17.11.2025 | 2,59 | 2,68 | 2,49 | 2,50 | -5,26% | 140.237,00 |
| 14.11.2025 | 2,75 | 2,76 | 2,40 | 2,64 | -3,01% | 256.912,00 |
| 13.11.2025 | 2,94 | 3,09 | 2,64 | 2,73 | -8,25% | 381.681,00 |
| 12.11.2025 | 3,06 | 3,11 | 2,91 | 2,97 | -2,62% | 248.955,00 |
| 11.11.2025 | 3,07 | 3,08 | 2,94 | 3,05 | -0,65% | 143.299,00 |
| 10.11.2025 | 3,04 | 3,20 | 2,97 | 3,07 | 2,03% | 209.627,00 |
| 07.11.2025 | 3,07 | 3,07 | 2,77 | 3,01 | -2,40% | 239.771,00 |
| 06.11.2025 | 3,19 | 3,20 | 2,97 | 3,08 | -3,78% | 226.775,00 |
| 05.11.2025 | 2,90 | 3,20 | 2,85 | 3,20 | 8,61% | 272.554,00 |
| 04.11.2025 | 3,06 | 3,12 | 2,90 | 2,95 | -5,08% | 186.491,00 |
| 03.11.2025 | 3,12 | 3,18 | 3,01 | 3,11 | 1,50% | 181.666,00 |
| 31.10.2025 | 3,00 | 3,12 | 2,92 | 3,06 | 2,68% | 119.368,00 |
| 30.10.2025 | 3,07 | 3,18 | 2,96 | 2,98 | -3,62% | 158.247,00 |
| 29.10.2025 | 2,99 | 3,18 | 2,90 | 3,09 | 6,10% | 275.161,00 |
| 28.10.2025 | 2,94 | 3,04 | 2,91 | 2,92 | -0,21% | 105.355,00 |
| 27.10.2025 | 2,99 | 3,10 | 2,87 | 2,92 | -0,65% | 236.653,00 |
| 24.10.2025 | 2,88 | 3,00 | 2,80 | 2,94 | 3,56% | 135.357,00 |
| 23.10.2025 | 2,80 | 2,88 | 2,77 | 2,84 | 0,50% | 128.521,00 |
| 22.10.2025 | 2,85 | 2,94 | 2,66 | 2,83 | -0,95% | 355.546,00 |
| 21.10.2025 | 3,13 | 3,17 | 2,84 | 2,85 | -9,02% | 287.240,00 |
| 20.10.2025 | 3,11 | 3,30 | 3,08 | 3,14 | 0,48% | 213.231,00 |
| 17.10.2025 | 3,12 | 3,15 | 2,81 | 3,12 | -0,86% | 485.715,00 |
| 16.10.2025 | 3,27 | 3,44 | 3,13 | 3,15 | -3,05% | 392.189,00 |
| 15.10.2025 | 3,47 | 3,52 | 3,12 | 3,25 | -5,03% | 829.768,00 |
| 14.10.2025 | 3,07 | 3,50 | 2,88 | 3,42 | 14,50% | 845.750,00 |
| 13.10.2025 | 2,77 | 3,16 | 2,75 | 2,99 | 5,77% | 598.803,00 |
| 10.10.2025 | 3,11 | 3,19 | 2,78 | 2,82 | -8,85% | 433.542,00 |
| 09.10.2025 | 3,13 | 3,13 | 2,97 | 3,10 | -0,80% | 466.735,00 |
| 08.10.2025 | 3,14 | 3,19 | 3,01 | 3,12 | -0,38% | 321.014,00 |
| 07.10.2025 | 3,18 | 3,19 | 2,99 | 3,13 | 0,29% | 547.107,00 |
| 06.10.2025 | 3,10 | 3,63 | 2,93 | 3,13 | 6,36% | 1.822.927,00 |
| 03.10.2025 | 2,46 | 3,08 | 2,46 | 2,94 | 19,24% | 1.014.155,00 |
| 02.10.2025 | 2,56 | 2,62 | 2,43 | 2,46 | -1,99% | 322.460,00 |
| 01.10.2025 | 2,30 | 2,52 | 2,24 | 2,51 | 8,18% | 290.497,00 |
| 30.09.2025 | 2,30 | 2,32 | 2,20 | 2,32 | -0,77% | 230.165,00 |
| 29.09.2025 | 2,32 | 2,41 | 2,27 | 2,34 | 0,30% | 261.737,00 |
| 26.09.2025 | 2,50 | 2,58 | 2,34 | 2,34 | -6,26% | 195.196,00 |
| 25.09.2025 | 2,57 | 2,69 | 2,30 | 2,49 | -2,16% | 481.055,00 |
| 24.09.2025 | 2,55 | 2,67 | 2,50 | 2,55 | 2,74% | 431.174,00 |
| 23.09.2025 | 2,48 | 2,70 | 2,45 | 2,48 | 1,14% | 734.320,00 |
| 22.09.2025 | 2,38 | 2,45 | 2,25 | 2,45 | 5,74% | 313.011,00 |
| 19.09.2025 | 2,22 | 2,36 | 2,20 | 2,32 | 3,95% | 258.030,00 |
| 18.09.2025 | 2,14 | 2,24 | 2,06 | 2,23 | 5,54% | 504.611,00 |
| 17.09.2025 | 1,86 | 2,15 | 1,84 | 2,11 | 13,58% | 453.435,00 |
| 16.09.2025 | 1,83 | 1,86 | 1,80 | 1,86 | 1,06% | 121.582,00 |
| 15.09.2025 | 1,73 | 1,84 | 1,72 | 1,84 | 4,66% | 145.230,00 |
| 12.09.2025 | 1,73 | 1,76 | 1,69 | 1,76 | 1,03% | 63.937,00 |
| 11.09.2025 | 1,66 | 1,80 | 1,62 | 1,74 | 6,29% | 288.742,00 |
| 10.09.2025 | 1,61 | 1,72 | 1,61 | 1,64 | 2,22% | 107.701,00 |
| 09.09.2025 | 1,66 | 1,69 | 1,59 | 1,60 | -2,53% | 96.238,00 |
| 08.09.2025 | 1,71 | 1,76 | 1,64 | 1,64 | -2,03% | 174.792,00 |
| 05.09.2025 | 1,58 | 1,70 | 1,57 | 1,68 | 5,94% | 189.150,00 |
| 04.09.2025 | 1,63 | 1,70 | 1,58 | 1,58 | -2,04% | 112.352,00 |
| 03.09.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 1,00% | 82.951,00 |
| 02.09.2025 | 1,71 | 1,75 | 1,60 | 1,60 | -7,22% | 114.467,00 |
| 01.09.2025 | 1,71 | 1,72 | 1,68 | 1,72 | 0,61% | 64.483,00 |
| 29.08.2025 | 1,75 | 1,75 | 1,68 | 1,71 | -1,55% | 71.657,00 |
| 28.08.2025 | 1,71 | 1,76 | 1,71 | 1,74 | 0,52% | 48.503,00 |
| 27.08.2025 | 1,79 | 1,80 | 1,72 | 1,73 | -2,37% | 50.367,00 |
| 26.08.2025 | 1,73 | 1,80 | 1,70 | 1,77 | 2,54% | 140.772,00 |
| 25.08.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 0,93% | 96.578,00 |
| 22.08.2025 | 1,63 | 1,72 | 1,62 | 1,71 | 4,42% | 87.531,00 |
| 21.08.2025 | 1,65 | 1,67 | 1,57 | 1,64 | 1,02% | 106.368,00 |
| 20.08.2025 | 1,67 | 1,69 | 1,60 | 1,63 | -2,17% | 41.569,00 |
| 19.08.2025 | 1,70 | 1,75 | 1,65 | 1,66 | -2,29% | 90.904,00 |
| 18.08.2025 | 1,68 | 1,73 | 1,65 | 1,70 | -0,23% | 148.110,00 |
| 15.08.2025 | 1,59 | 1,75 | 1,56 | 1,70 | 8,12% | 206.490,00 |
| 14.08.2025 | 1,60 | 1,61 | 1,52 | 1,58 | -0,88% | 89.457,00 |
| 13.08.2025 | 1,51 | 1,59 | 1,49 | 1,59 | 8,53% | 117.270,00 |
| 12.08.2025 | 1,52 | 1,57 | 1,46 | 1,47 | -6,84% | 131.164,00 |
| 11.08.2025 | 1,54 | 1,61 | 1,47 | 1,57 | 1,45% | 223.151,00 |
| 08.08.2025 | 1,62 | 1,66 | 1,55 | 1,55 | -2,64% | 75.297,00 |
| 07.08.2025 | 1,57 | 1,64 | 1,54 | 1,59 | 2,68% | 75.722,00 |
| 06.08.2025 | 1,59 | 1,65 | 1,55 | 1,55 | -3,28% | 89.114,00 |
| 05.08.2025 | 1,59 | 1,63 | 1,56 | 1,60 | 0,85% | 103.693,00 |
| 04.08.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 2,61% | 52.415,00 |
| 01.08.2025 | 1,62 | 1,75 | 1,53 | 1,55 | -2,24% | 193.635,00 |
| 31.07.2025 | 1,60 | 1,67 | 1,58 | 1,58 | -0,78% | 96.984,00 |
| 30.07.2025 | 1,62 | 1,68 | 1,60 | 1,60 | -1,63% | 123.438,00 |
| 29.07.2025 | 1,82 | 1,83 | 1,62 | 1,62 | -6,99% | 229.666,00 |
| 28.07.2025 | 1,85 | 1,88 | 1,74 | 1,75 | -3,56% | 339.822,00 |
| 25.07.2025 | 1,87 | 1,92 | 1,75 | 1,81 | 1,66% | 218.100,00 |
| 24.07.2025 | 1,72 | 1,92 | 1,70 | 1,78 | 3,46% | 317.509,00 |
| 23.07.2025 | 1,76 | 1,78 | 1,69 | 1,72 | -1,63% | 140.710,00 |
| 22.07.2025 | 1,67 | 1,75 | 1,64 | 1,75 | 4,76% | 224.647,00 |
| 21.07.2025 | 1,66 | 1,74 | 1,63 | 1,67 | 1,83% | 198.918,00 |
| 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 |