2,514€
9,02%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2025 | 1,46 | 1,50 | 1,44 | 1,46 | 0,38% | 21.590,00 |
| 07.07.2025 | 1,49 | 1,50 | 1,44 | 1,45 | 0,17% | 50.799,00 |
| 04.07.2025 | 1,49 | 1,51 | 1,45 | 1,45 | -3,59% | 7.583,00 |
| 03.07.2025 | 1,43 | 1,50 | 1,42 | 1,50 | 4,23% | 12.810,00 |
| 02.07.2025 | 1,36 | 1,45 | 1,36 | 1,44 | 5,56% | 54.808,00 |
| 01.07.2025 | 1,37 | 1,39 | 1,31 | 1,37 | 0,74% | 19.855,00 |
| 30.06.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 6,85% | 7.026,00 |
| 27.06.2025 | 1,30 | 1,31 | 1,27 | 1,27 | -1,63% | 18.942,00 |
| 26.06.2025 | 1,20 | 1,29 | 1,20 | 1,29 | 7,58% | 5.240,00 |
| 25.06.2025 | 1,26 | 1,27 | 1,20 | 1,20 | -4,99% | 9.612,00 |
| 24.06.2025 | 1,25 | 1,27 | 1,25 | 1,26 | 0,28% | 43.158,00 |
| 23.06.2025 | 1,32 | 1,33 | 1,26 | 1,26 | -5,66% | 17.629,00 |
| 20.06.2025 | 1,39 | 1,41 | 1,34 | 1,34 | -1,18% | 9.730,00 |
| 19.06.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -2,53% | 327,00 |
| 18.06.2025 | 1,37 | 1,39 | 1,36 | 1,39 | 0,95% | 10.921,00 |
| 17.06.2025 | 1,53 | 1,57 | 1,37 | 1,37 | -10,90% | 33.267,00 |
| 16.06.2025 | 1,41 | 1,54 | 1,41 | 1,54 | 10,62% | 16.150,00 |
| 13.06.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -4,36% | 27.190,00 |
| 12.06.2025 | 1,44 | 1,49 | 1,38 | 1,46 | -2,25% | 24.716,00 |
| 11.06.2025 | 1,48 | 1,50 | 1,47 | 1,49 | 0,68% | 23.668,00 |
| 10.06.2025 | 1,46 | 1,49 | 1,41 | 1,48 | 5,71% | 100.401,00 |
| 09.06.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 3,47% | 6.880,00 |
| 06.06.2025 | 1,24 | 1,35 | 1,24 | 1,35 | 9,20% | 60.938,00 |
| 05.06.2025 | 1,22 | 1,27 | 1,20 | 1,24 | 5,09% | 19.928,00 |
| 04.06.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 1,46% | 51.000,00 |
| 03.06.2025 | 1,11 | 1,18 | 1,11 | 1,16 | 6,12% | 11.850,00 |
| 02.06.2025 | 1,11 | 1,13 | 1,10 | 1,10 | -10,10% | 12.628,00 |
| 30.05.2025 | 1,25 | 1,26 | 1,21 | 1,22 | -6,45% | 2.379,00 |
| 29.05.2025 | 1,26 | 1,30 | 1,23 | 1,30 | 7,43% | 35.700,00 |
| 28.05.2025 | 1,20 | 1,22 | 1,19 | 1,21 | 1,51% | 21.748,00 |
| 27.05.2025 | 1,16 | 1,19 | 1,15 | 1,19 | 2,05% | 73.061,00 |
| 26.05.2025 | 1,18 | 1,20 | 1,17 | 1,17 | 0,78% | 58.921,00 |
| 23.05.2025 | 1,13 | 1,16 | 1,13 | 1,16 | 1,57% | 1.140,00 |
| 22.05.2025 | 1,16 | 1,17 | 1,13 | 1,14 | -1,68% | 39.815,00 |
| 21.05.2025 | 1,23 | 1,24 | 1,16 | 1,16 | -5,10% | 7.686,00 |
| 20.05.2025 | 1,25 | 1,31 | 1,21 | 1,23 | -3,92% | 11.120,00 |
| 19.05.2025 | 1,23 | 1,28 | 1,22 | 1,28 | 2,33% | 21.804,00 |
| 16.05.2025 | 1,22 | 1,25 | 1,22 | 1,25 | 1,76% | 58.815,00 |
| 15.05.2025 | 1,26 | 1,26 | 1,20 | 1,22 | -0,37% | 14.274,00 |
| 14.05.2025 | 1,24 | 1,25 | 1,23 | 1,23 | -1,95% | 5.025,00 |
| 13.05.2025 | 1,23 | 1,28 | 1,23 | 1,25 | -0,87% | 66.475,00 |