2,395€
-0,23%
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 | 2,39 | 2,42 | 2,39 | 2,40 | 0,04% | 14.650,00 |
| 26.11.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 3,81% | 11.669,00 |
| 25.11.2025 | 2,34 | 2,38 | 2,27 | 2,31 | -0,30% | 9.600,00 |
| 24.11.2025 | 2,43 | 2,46 | 2,29 | 2,32 | -0,81% | 7.725,00 |
| 21.11.2025 | 2,31 | 2,40 | 2,25 | 2,34 | 0,86% | 43.936,00 |
| 20.11.2025 | 2,52 | 2,59 | 2,32 | 2,32 | -6,00% | 22.051,00 |
| 19.11.2025 | 2,44 | 2,50 | 2,42 | 2,47 | -1,60% | 11.077,00 |
| 18.11.2025 | 2,50 | 2,53 | 2,40 | 2,51 | 0,08% | 25.223,00 |
| 17.11.2025 | 2,63 | 2,66 | 2,50 | 2,50 | -3,99% | 8.798,00 |
| 14.11.2025 | 2,72 | 2,77 | 2,45 | 2,61 | -4,29% | 12.961,00 |
| 13.11.2025 | 2,93 | 2,99 | 2,65 | 2,73 | -8,25% | 29.915,00 |
| 12.11.2025 | 3,00 | 3,08 | 2,92 | 2,97 | -2,62% | 13.551,00 |
| 11.11.2025 | 3,07 | 3,08 | 2,94 | 3,05 | -0,36% | 27.590,00 |
| 10.11.2025 | 3,06 | 3,14 | 3,00 | 3,06 | 2,03% | 13.037,00 |
| 07.11.2025 | 3,05 | 3,07 | 2,78 | 3,00 | -2,69% | 24.698,00 |
| 06.11.2025 | 3,16 | 3,20 | 3,01 | 3,08 | -3,20% | 7.575,00 |
| 05.11.2025 | 2,90 | 3,19 | 2,87 | 3,19 | 7,93% | 20.502,00 |
| 04.11.2025 | 3,05 | 3,07 | 2,95 | 2,95 | -4,22% | 16.104,00 |
| 03.11.2025 | 3,10 | 3,15 | 3,02 | 3,08 | 0,33% | 22.736,00 |
| 31.10.2025 | 3,00 | 3,09 | 2,96 | 3,07 | 2,09% | 10.473,00 |
| 30.10.2025 | 3,18 | 3,18 | 3,01 | 3,01 | -2,78% | 20.939,00 |
| 29.10.2025 | 2,99 | 3,16 | 2,92 | 3,09 | 4,95% | 17.942,00 |
| 28.10.2025 | 2,91 | 3,02 | 2,90 | 2,95 | 0,89% | 9.626,00 |
| 27.10.2025 | 2,98 | 3,10 | 2,88 | 2,92 | -0,65% | 17.764,00 |
| 24.10.2025 | 2,80 | 2,99 | 2,80 | 2,94 | 5,11% | 4.957,00 |
| 23.10.2025 | 2,80 | 2,87 | 2,78 | 2,80 | -0,11% | 5.032,00 |
| 22.10.2025 | 2,85 | 2,89 | 2,70 | 2,80 | -1,82% | 21.360,00 |
| 21.10.2025 | 3,13 | 3,16 | 2,85 | 2,85 | -7,97% | 16.172,00 |
| 20.10.2025 | 3,18 | 3,29 | 3,08 | 3,10 | -0,67% | 19.273,00 |
| 17.10.2025 | 2,91 | 3,15 | 2,80 | 3,12 | -0,32% | 76.593,00 |
| 16.10.2025 | 3,24 | 3,43 | 3,12 | 3,13 | -3,07% | 68.899,00 |
| 15.10.2025 | 3,48 | 3,50 | 3,13 | 3,23 | -5,53% | 163.460,00 |
| 14.10.2025 | 2,99 | 3,48 | 2,87 | 3,42 | 14,16% | 45.016,00 |
| 13.10.2025 | 2,78 | 3,13 | 2,78 | 3,00 | 7,00% | 67.286,00 |
| 10.10.2025 | 3,08 | 3,16 | 2,80 | 2,80 | -9,62% | 27.775,00 |
| 09.10.2025 | 3,10 | 3,13 | 2,97 | 3,10 | 0,00% | 46.393,00 |
| 08.10.2025 | 3,14 | 3,19 | 3,02 | 3,10 | -0,32% | 28.532,00 |
| 07.10.2025 | 3,16 | 3,18 | 3,02 | 3,11 | -0,26% | 89.214,00 |
| 06.10.2025 | 3,10 | 3,58 | 2,96 | 3,12 | 6,35% | 203.534,00 |
| 03.10.2025 | 2,46 | 3,08 | 2,46 | 2,93 | 19,94% | 96.866,00 |
| 02.10.2025 | 2,62 | 2,62 | 2,44 | 2,44 | -2,59% | 38.371,00 |
| 01.10.2025 | 2,33 | 2,51 | 2,24 | 2,51 | 8,72% | 53.495,00 |
| 30.09.2025 | 2,30 | 2,31 | 2,20 | 2,31 | -0,82% | 29.715,00 |
| 29.09.2025 | 2,35 | 2,38 | 2,27 | 2,33 | -2,15% | 39.110,00 |
| 26.09.2025 | 2,45 | 2,57 | 2,34 | 2,38 | -4,12% | 28.729,00 |
| 25.09.2025 | 2,59 | 2,64 | 2,39 | 2,48 | -3,20% | 94.842,00 |
| 24.09.2025 | 2,50 | 2,63 | 2,50 | 2,56 | 3,43% | 61.915,00 |
| 23.09.2025 | 2,45 | 2,71 | 2,45 | 2,48 | 1,98% | 235.116,00 |
| 22.09.2025 | 2,40 | 2,43 | 2,30 | 2,43 | 3,81% | 42.682,00 |
| 19.09.2025 | 2,23 | 2,35 | 2,21 | 2,34 | 5,08% | 41.374,00 |
| 18.09.2025 | 2,13 | 2,23 | 2,09 | 2,23 | 6,46% | 44.438,00 |
| 17.09.2025 | 1,85 | 2,11 | 1,85 | 2,09 | 12,85% | 115.934,00 |
| 16.09.2025 | 1,83 | 1,85 | 1,80 | 1,85 | 1,54% | 8.072,00 |
| 15.09.2025 | 1,72 | 1,82 | 1,72 | 1,82 | 4,23% | 37.349,00 |
| 12.09.2025 | 1,71 | 1,75 | 1,70 | 1,75 | 6,77% | 5.338,00 |
| 10.09.2025 | 1,62 | 1,69 | 1,62 | 1,64 | -1,97% | 5.966,00 |
| 09.09.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -1,07% | 3.471,00 |
| 05.09.2025 | 1,58 | 1,69 | 1,57 | 1,69 | 5,96% | 13.688,00 |
| 04.09.2025 | 1,64 | 1,70 | 1,60 | 1,60 | -2,03% | 46.370,00 |
| 03.09.2025 | 1,60 | 1,66 | 1,60 | 1,63 | 0,18% | 12.800,00 |
| 02.09.2025 | 1,71 | 1,74 | 1,63 | 1,63 | -4,41% | 16.185,00 |
| 01.09.2025 | 1,71 | 1,71 | 1,68 | 1,70 | 0,53% | 15.846,00 |
| 29.08.2025 | 1,73 | 1,73 | 1,68 | 1,69 | -1,69% | 36.700,00 |
| 28.08.2025 | 1,72 | 1,74 | 1,72 | 1,72 | -0,84% | 5.257,00 |
| 27.08.2025 | 1,78 | 1,78 | 1,73 | 1,73 | -2,56% | 15.384,00 |
| 26.08.2025 | 1,71 | 1,78 | 1,71 | 1,78 | 3,10% | 25.997,00 |
| 25.08.2025 | 1,72 | 1,74 | 1,67 | 1,73 | 1,80% | 35.384,00 |
| 22.08.2025 | 1,63 | 1,70 | 1,63 | 1,70 | 7,27% | 12.080,00 |
| 21.08.2025 | 1,65 | 1,65 | 1,58 | 1,58 | -1,25% | 23.533,00 |
| 20.08.2025 | 1,67 | 1,69 | 1,60 | 1,60 | -4,19% | 3.652,00 |
| 19.08.2025 | 1,72 | 1,75 | 1,65 | 1,67 | -1,47% | 11.313,00 |
| 18.08.2025 | 1,67 | 1,73 | 1,65 | 1,70 | -1,62% | 6.288,00 |
| 15.08.2025 | 1,59 | 1,73 | 1,59 | 1,72 | 12,61% | 21.150,00 |
| 14.08.2025 | 1,59 | 1,61 | 1,52 | 1,53 | -2,55% | 14.796,00 |
| 13.08.2025 | 1,52 | 1,57 | 1,50 | 1,57 | 5,54% | 21.581,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,47 | 1,49 | -4,74% | 20.659,00 |
| 11.08.2025 | 1,58 | 1,58 | 1,50 | 1,56 | -2,16% | 22.562,00 |
| 08.08.2025 | 1,62 | 1,65 | 1,56 | 1,60 | 1,65% | 7.371,00 |
| 07.08.2025 | 1,56 | 1,58 | 1,55 | 1,57 | 1,32% | 5.860,00 |
| 06.08.2025 | 1,60 | 1,64 | 1,55 | 1,55 | -3,40% | 16.547,00 |
| 05.08.2025 | 1,59 | 1,62 | 1,58 | 1,61 | 2,82% | 9.960,00 |
| 04.08.2025 | 1,55 | 1,61 | 1,55 | 1,56 | 0,97% | 29.592,00 |
| 01.08.2025 | 1,60 | 1,64 | 1,53 | 1,55 | -3,10% | 31.361,00 |
| 31.07.2025 | 1,60 | 1,64 | 1,60 | 1,60 | -1,94% | 7.613,00 |
| 30.07.2025 | 1,63 | 1,63 | 1,61 | 1,63 | -1,21% | 5.435,00 |
| 29.07.2025 | 1,79 | 1,80 | 1,65 | 1,65 | -6,10% | 16.579,00 |
| 28.07.2025 | 1,86 | 1,88 | 1,75 | 1,75 | -2,12% | 34.567,00 |
| 25.07.2025 | 1,80 | 1,91 | 1,76 | 1,79 | -1,70% | 10.898,00 |
| 24.07.2025 | 1,71 | 1,93 | 1,71 | 1,82 | 6,61% | 13.633,00 |
| 23.07.2025 | 1,74 | 1,78 | 1,68 | 1,71 | -2,34% | 55.190,00 |
| 22.07.2025 | 1,71 | 1,75 | 1,64 | 1,75 | 2,82% | 23.485,00 |
| 21.07.2025 | 1,66 | 1,71 | 1,64 | 1,70 | 2,16% | 21.145,00 |
| 18.07.2025 | 1,58 | 1,67 | 1,58 | 1,67 | 4,71% | 300,00 |
| 17.07.2025 | 1,55 | 1,62 | 1,55 | 1,59 | 2,51% | 31.483,00 |
| 16.07.2025 | 1,60 | 1,61 | 1,55 | 1,55 | -2,51% | 6.939,00 |
| 15.07.2025 | 1,58 | 1,63 | 1,58 | 1,59 | 0,63% | 5.524,00 |
| 14.07.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -2,94% | 31.309,00 |
| 11.07.2025 | 1,66 | 1,66 | 1,60 | 1,63 | -1,39% | 24.156,00 |
| 10.07.2025 | 1,61 | 1,68 | 1,61 | 1,65 | -0,78% | 11.220,00 |
| 09.07.2025 | 1,44 | 1,69 | 1,44 | 1,67 | 14,33% | 40.337,00 |