1,343€
-3,93%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,39 | 1,41 | 1,36 | 1,36 | -2,93% | 4.610,00 |
| 20.02.2025 | 1,40 | 1,42 | 1,36 | 1,40 | -2,03% | 23.455,00 |
| 19.02.2025 | 1,43 | 1,48 | 1,43 | 1,43 | -0,14% | 37.738,00 |
| 18.02.2025 | 1,38 | 1,46 | 1,36 | 1,43 | 3,18% | 44.176,00 |
| 17.02.2025 | 1,39 | 1,41 | 1,39 | 1,39 | 0,87% | 7.355,00 |
| 14.02.2025 | 1,42 | 1,45 | 1,37 | 1,37 | -0,44% | 34.531,00 |
| 13.02.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -1,32% | 13.159,00 |
| 12.02.2025 | 1,27 | 1,40 | 1,27 | 1,40 | 9,35% | 13.150,00 |
| 11.02.2025 | 1,36 | 1,36 | 1,28 | 1,28 | -6,44% | 56.628,00 |
| 10.02.2025 | 1,33 | 1,38 | 1,32 | 1,37 | 3,09% | 12.370,00 |
| 07.02.2025 | 1,32 | 1,34 | 1,31 | 1,33 | -0,38% | 6.997,00 |
| 06.02.2025 | 1,33 | 1,36 | 1,33 | 1,33 | 0,53% | 16.331,00 |
| 05.02.2025 | 1,29 | 1,36 | 1,29 | 1,32 | 2,64% | 6.355,00 |
| 04.02.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -0,08% | 16.913,00 |
| 03.02.2025 | 1,30 | 1,32 | 1,27 | 1,29 | -2,20% | 41.312,00 |
| 31.01.2025 | 1,30 | 1,34 | 1,29 | 1,32 | 1,31% | 20.367,00 |
| 30.01.2025 | 1,27 | 1,30 | 1,26 | 1,30 | 2,40% | 12.560,00 |
| 29.01.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -1,20% | 10.227,00 |
| 28.01.2025 | 1,30 | 1,33 | 1,26 | 1,29 | -0,66% | 38.846,00 |
| 27.01.2025 | 1,39 | 1,40 | 1,30 | 1,30 | -7,92% | 15.678,00 |
| 24.01.2025 | 1,35 | 1,42 | 1,34 | 1,41 | 4,18% | 14.807,00 |
| 23.01.2025 | 1,34 | 1,37 | 1,33 | 1,35 | -0,70% | 14.457,00 |
| 22.01.2025 | 1,45 | 1,49 | 1,36 | 1,36 | -6,66% | 33.446,00 |
| 21.01.2025 | 1,50 | 1,52 | 1,46 | 1,46 | -4,14% | 18.671,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,50 | 1,52 | -1,87% | 12.706,00 |
| 17.01.2025 | 1,61 | 1,63 | 1,55 | 1,55 | -1,71% | 3.787,00 |
| 16.01.2025 | 1,63 | 1,65 | 1,54 | 1,58 | -0,28% | 20.828,00 |
| 15.01.2025 | 1,51 | 1,60 | 1,51 | 1,58 | 3,61% | 14.957,00 |
| 14.01.2025 | 1,58 | 1,61 | 1,52 | 1,53 | -4,54% | 20.923,00 |
| 13.01.2025 | 1,70 | 1,72 | 1,56 | 1,60 | -6,00% | 35.592,00 |
| 10.01.2025 | 1,71 | 1,72 | 1,66 | 1,70 | -0,53% | 23.932,00 |
| 09.01.2025 | 1,70 | 1,71 | 1,68 | 1,71 | -0,84% | 10.887,00 |
| 08.01.2025 | 1,93 | 1,99 | 1,72 | 1,72 | -10,51% | 46.992,00 |
| 07.01.2025 | 1,93 | 1,97 | 1,90 | 1,93 | -0,59% | 31.830,00 |
| 06.01.2025 | 1,90 | 1,99 | 1,85 | 1,94 | 4,67% | 99.145,00 |
| 03.01.2025 | 1,78 | 1,85 | 1,74 | 1,85 | 5,17% | 37.142,00 |
| 02.01.2025 | 1,61 | 1,82 | 1,59 | 1,76 | 13,55% | 71.077,00 |
| 30.12.2024 | 1,56 | 1,58 | 1,53 | 1,55 | -3,37% | 52.306,00 |
| 27.12.2024 | 1,62 | 1,64 | 1,57 | 1,60 | -0,50% | 32.487,00 |
| 23.12.2024 | 1,57 | 1,63 | 1,55 | 1,61 | 4,00% | 56.681,00 |
| 20.12.2024 | 1,44 | 1,55 | 1,39 | 1,55 | 5,23% | 44.279,00 |
| 19.12.2024 | 1,46 | 1,48 | 1,44 | 1,47 | 0,92% | 7.425,00 |
| 18.12.2024 | 1,52 | 1,58 | 1,46 | 1,46 | -5,04% | 32.260,00 |
| 17.12.2024 | 1,50 | 1,54 | 1,49 | 1,54 | 0,16% | 19.684,00 |
| 16.12.2024 | 1,55 | 1,55 | 1,50 | 1,53 | 3,26% | 29.954,00 |
| 13.12.2024 | 1,52 | 1,53 | 1,49 | 1,49 | -2,78% | 11.829,00 |
| 12.12.2024 | 1,58 | 1,61 | 1,52 | 1,53 | -2,02% | 34.800,00 |
| 11.12.2024 | 1,61 | 1,62 | 1,56 | 1,56 | -2,71% | 53.241,00 |
| 10.12.2024 | 1,63 | 1,73 | 1,56 | 1,60 | -2,26% | 91.333,00 |
| 09.12.2024 | 1,54 | 1,75 | 1,52 | 1,64 | 7,79% | 31.335,00 |
| 06.12.2024 | 1,53 | 1,56 | 1,51 | 1,52 | -3,67% | 125.395,00 |
| 05.12.2024 | 1,37 | 1,60 | 1,37 | 1,58 | 16,26% | 67.344,00 |
| 04.12.2024 | 1,40 | 1,43 | 1,36 | 1,36 | -2,96% | 18.770,00 |
| 03.12.2024 | 1,45 | 1,47 | 1,40 | 1,40 | -3,81% | 53.535,00 |
| 02.12.2024 | 1,41 | 1,46 | 1,41 | 1,46 | 2,90% | 19.789,00 |
| 29.11.2024 | 1,38 | 1,45 | 1,37 | 1,42 | 0,25% | 36.363,00 |
| 28.11.2024 | 1,41 | 1,42 | 1,38 | 1,41 | 1,51% | 11.360,00 |
| 27.11.2024 | 1,31 | 1,45 | 1,30 | 1,39 | 3,92% | 25.737,00 |
| 26.11.2024 | 1,37 | 1,37 | 1,30 | 1,34 | -1,07% | 36.331,00 |
| 25.11.2024 | 1,26 | 1,35 | 1,24 | 1,35 | 8,20% | 44.875,00 |
| 22.11.2024 | 1,24 | 1,27 | 1,21 | 1,25 | 1,24% | 18.903,00 |
| 21.11.2024 | 1,21 | 1,26 | 1,20 | 1,23 | 2,90% | 10.833,00 |
| 20.11.2024 | 1,26 | 1,26 | 1,20 | 1,20 | -5,88% | 5.024,00 |
| 19.11.2024 | 1,27 | 1,28 | 1,23 | 1,28 | -0,74% | 7.680,00 |
| 18.11.2024 | 1,24 | 1,31 | 1,21 | 1,28 | 5,11% | 18.818,00 |
| 15.11.2024 | 1,19 | 1,22 | 1,19 | 1,22 | 0,66% | 7.749,00 |
| 14.11.2024 | 1,19 | 1,25 | 1,16 | 1,21 | 2,88% | 29.620,00 |
| 13.11.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -1,26% | 15.374,00 |
| 12.11.2024 | 1,24 | 1,26 | 1,18 | 1,20 | -2,69% | 88.112,00 |
| 11.11.2024 | 1,24 | 1,27 | 1,23 | 1,23 | -0,81% | 38.947,00 |
| 08.11.2024 | 1,27 | 1,27 | 1,18 | 1,24 | -1,20% | 33.588,00 |
| 07.11.2024 | 1,29 | 1,32 | 1,25 | 1,25 | -0,48% | 33.469,00 |
| 06.11.2024 | 1,49 | 1,49 | 1,25 | 1,26 | -15,73% | 68.439,00 |
| 05.11.2024 | 1,63 | 1,63 | 1,43 | 1,49 | -8,74% | 9.663,00 |
| 04.11.2024 | 1,47 | 1,65 | 1,47 | 1,64 | 8,41% | 19.016,00 |
| 01.11.2024 | 1,46 | 1,51 | 1,45 | 1,51 | 4,97% | 410,00 |
| 31.10.2024 | 1,47 | 1,49 | 1,44 | 1,44 | -2,24% | 12.869,00 |
| 30.10.2024 | 1,46 | 1,49 | 1,46 | 1,47 | -0,57% | 3.937,00 |
| 29.10.2024 | 1,50 | 1,54 | 1,48 | 1,48 | -6,12% | 51.419,00 |
| 28.10.2024 | 1,41 | 1,58 | 1,41 | 1,58 | 12,53% | 23.946,00 |
| 25.10.2024 | 1,47 | 1,47 | 1,40 | 1,40 | -4,24% | 7.052,00 |
| 24.10.2024 | 1,47 | 1,51 | 1,45 | 1,46 | -0,48% | 28.404,00 |
| 23.10.2024 | 1,51 | 1,51 | 1,47 | 1,47 | -3,13% | 7.813,00 |
| 22.10.2024 | 1,52 | 1,52 | 1,49 | 1,52 | 1,85% | 3.310,00 |
| 21.10.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -1,97% | 10.860,00 |
| 18.10.2024 | 1,48 | 1,52 | 1,47 | 1,52 | 2,70% | 17.025,00 |
| 17.10.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -1,99% | 4.803,00 |
| 16.10.2024 | 1,49 | 1,51 | 1,48 | 1,51 | -0,13% | 9.927,00 |
| 15.10.2024 | 1,54 | 1,54 | 1,50 | 1,51 | 1,89% | 13.645,00 |
| 14.10.2024 | 1,53 | 1,56 | 1,48 | 1,48 | -3,26% | 12.715,00 |
| 11.10.2024 | 1,48 | 1,53 | 1,47 | 1,53 | 4,92% | 10.055,00 |
| 10.10.2024 | 1,53 | 1,54 | 1,46 | 1,46 | -6,52% | 12.510,00 |
| 09.10.2024 | 1,53 | 1,57 | 1,52 | 1,56 | 1,76% | 15.767,00 |
| 08.10.2024 | 1,60 | 1,61 | 1,53 | 1,54 | -3,09% | 6.037,00 |
| 07.10.2024 | 1,56 | 1,59 | 1,53 | 1,59 | 2,99% | 5.566,00 |
| 04.10.2024 | 1,51 | 1,59 | 1,51 | 1,54 | 3,29% | 6.669,00 |
| 03.10.2024 | 1,60 | 1,62 | 1,49 | 1,49 | -5,15% | 13.941,00 |
| 02.10.2024 | 1,58 | 1,59 | 1,52 | 1,57 | -1,32% | 14.461,00 |
| 01.10.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -0,62% | 10.981,00 |
| 30.09.2024 | 1,66 | 1,67 | 1,60 | 1,60 | -3,90% | 15.059,00 |