1,226€
0,99%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 1,56 | 1,67 | 1,56 | 1,67 | 5,77% | 9.345,00 |
| 26.09.2024 | 1,50 | 1,58 | 1,49 | 1,58 | 5,41% | 19.280,00 |
| 25.09.2024 | 1,53 | 1,55 | 1,50 | 1,50 | -2,60% | 5.305,00 |
| 24.09.2024 | 1,52 | 1,54 | 1,50 | 1,54 | 2,74% | 7.620,00 |
| 23.09.2024 | 1,51 | 1,54 | 1,49 | 1,50 | 0,61% | 6.477,00 |
| 20.09.2024 | 1,57 | 1,57 | 1,49 | 1,49 | -6,54% | 16.000,00 |
| 19.09.2024 | 1,56 | 1,60 | 1,55 | 1,59 | -1,24% | 20.634,00 |
| 18.09.2024 | 1,55 | 1,61 | 1,49 | 1,61 | 3,94% | 13.885,00 |
| 17.09.2024 | 1,51 | 1,60 | 1,49 | 1,55 | 3,27% | 22.857,00 |
| 16.09.2024 | 1,61 | 1,65 | 1,50 | 1,50 | -9,09% | 14.359,00 |
| 13.09.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 5,97% | 1.901,00 |
| 12.09.2024 | 1,58 | 1,60 | 1,56 | 1,56 | -3,68% | 10.350,00 |
| 11.09.2024 | 1,55 | 1,62 | 1,52 | 1,62 | 5,86% | 8.747,00 |
| 10.09.2024 | 1,52 | 1,53 | 1,51 | 1,53 | -2,80% | 13.915,00 |
| 09.09.2024 | 1,50 | 1,58 | 1,50 | 1,57 | 6,29% | 28.025,00 |
| 06.09.2024 | 1,49 | 1,51 | 1,48 | 1,48 | -3,56% | 9.490,00 |
| 05.09.2024 | 1,55 | 1,59 | 1,50 | 1,53 | 0,03% | 10.110,00 |
| 04.09.2024 | 1,57 | 1,60 | 1,52 | 1,53 | -4,55% | 8.419,00 |
| 03.09.2024 | 1,65 | 1,65 | 1,60 | 1,61 | -1,83% | 50.692,00 |
| 02.09.2024 | 1,64 | 1,66 | 1,62 | 1,64 | -0,85% | 4.135,00 |
| 30.08.2024 | 1,68 | 1,70 | 1,64 | 1,65 | -3,00% | 15.965,00 |
| 29.08.2024 | 1,62 | 1,70 | 1,62 | 1,70 | 5,13% | 18.360,00 |
| 28.08.2024 | 1,67 | 1,72 | 1,62 | 1,62 | -3,35% | 8.130,00 |
| 27.08.2024 | 1,69 | 1,69 | 1,67 | 1,67 | -1,59% | 6.500,00 |
| 26.08.2024 | 1,79 | 1,82 | 1,70 | 1,70 | -5,56% | 10.348,00 |
| 23.08.2024 | 1,65 | 1,80 | 1,65 | 1,80 | 9,42% | 11.948,00 |
| 22.08.2024 | 1,70 | 1,71 | 1,65 | 1,65 | -1,79% | 5.044,00 |
| 21.08.2024 | 1,66 | 1,69 | 1,64 | 1,68 | 2,48% | 20.176,00 |
| 20.08.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -5,52% | 12.474,00 |
| 19.08.2024 | 1,69 | 1,73 | 1,68 | 1,73 | 2,55% | 8.455,00 |
| 16.08.2024 | 1,68 | 1,69 | 1,66 | 1,69 | -0,56% | 3.962,00 |
| 15.08.2024 | 1,67 | 1,71 | 1,65 | 1,70 | 1,89% | 5.683,00 |
| 14.08.2024 | 1,78 | 1,81 | 1,67 | 1,67 | -7,35% | 7.223,00 |
| 13.08.2024 | 1,65 | 1,80 | 1,64 | 1,80 | 9,84% | 16.879,00 |
| 12.08.2024 | 1,75 | 1,81 | 1,64 | 1,64 | -8,09% | 5.644,00 |
| 09.08.2024 | 1,80 | 1,83 | 1,78 | 1,78 | -0,56% | 9.675,00 |
| 08.08.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 1,82% | 19.540,00 |
| 07.08.2024 | 1,77 | 1,85 | 1,76 | 1,76 | -1,57% | 7.996,00 |
| 06.08.2024 | 1,80 | 1,87 | 1,76 | 1,79 | 0,90% | 33.316,00 |
| 05.08.2024 | 1,86 | 1,87 | 1,70 | 1,77 | -2,85% | 34.905,00 |
| 02.08.2024 | 1,97 | 2,00 | 1,82 | 1,82 | -7,51% | 29.132,00 |
| 01.08.2024 | 2,10 | 2,11 | 1,97 | 1,97 | -4,88% | 40.631,00 |
| 31.07.2024 | 2,03 | 2,07 | 2,03 | 2,07 | 2,02% | 3.459,00 |
| 30.07.2024 | 2,06 | 2,08 | 2,03 | 2,03 | -0,15% | 4.986,00 |
| 29.07.2024 | 2,12 | 2,13 | 2,03 | 2,03 | -4,51% | 2.563,00 |
| 26.07.2024 | 2,09 | 2,15 | 2,09 | 2,13 | 2,45% | 1.700,00 |
| 25.07.2024 | 2,08 | 2,10 | 2,03 | 2,08 | -2,67% | 17.960,00 |
| 24.07.2024 | 2,10 | 2,14 | 2,10 | 2,14 | -0,33% | 13.180,00 |
| 23.07.2024 | 2,11 | 2,14 | 2,11 | 2,14 | 1,42% | 1.222,00 |
| 22.07.2024 | 2,09 | 2,15 | 2,09 | 2,11 | -0,47% | 3.997,00 |
| 19.07.2024 | 2,19 | 2,19 | 2,12 | 2,12 | -5,18% | 1.569,00 |
| 18.07.2024 | 2,25 | 2,29 | 2,24 | 2,24 | 0,67% | 7.221,00 |
| 17.07.2024 | 2,35 | 2,35 | 2,22 | 2,22 | -4,96% | 11.996,00 |
| 16.07.2024 | 2,32 | 2,35 | 2,28 | 2,34 | 2,50% | 5.377,00 |
| 15.07.2024 | 2,42 | 2,47 | 2,28 | 2,28 | -4,96% | 47.277,00 |
| 12.07.2024 | 2,28 | 2,40 | 2,28 | 2,40 | 5,54% | 14.441,00 |
| 11.07.2024 | 2,19 | 2,30 | 2,18 | 2,28 | 4,55% | 8.541,00 |
| 10.07.2024 | 2,20 | 2,22 | 2,16 | 2,18 | 2,50% | 7.019,00 |
| 09.07.2024 | 2,14 | 2,18 | 2,12 | 2,12 | -1,62% | 5.527,00 |
| 08.07.2024 | 2,15 | 2,20 | 2,14 | 2,16 | -0,09% | 6.390,00 |
| 05.07.2024 | 2,19 | 2,19 | 2,14 | 2,16 | 0,00% | 13.930,00 |
| 04.07.2024 | 2,15 | 2,20 | 2,12 | 2,16 | 3,75% | 13.796,00 |
| 03.07.2024 | 2,01 | 2,08 | 2,01 | 2,08 | 3,58% | 13.215,00 |
| 02.07.2024 | 2,07 | 2,08 | 2,01 | 2,01 | -4,29% | 4.280,00 |
| 01.07.2024 | 2,07 | 2,13 | 2,06 | 2,10 | 0,00% | 22.350,00 |