1,584€
2,00%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,55 | 1,63 | 1,55 | 1,58 | 1,96% | 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 |
| 12.05.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 4,59% | 17.937,00 |
| 09.05.2025 | 1,16 | 1,21 | 1,15 | 1,21 | 5,27% | 10.604,00 |
| 08.05.2025 | 1,06 | 1,15 | 1,06 | 1,15 | 9,38% | 17.450,00 |
| 07.05.2025 | 1,08 | 1,08 | 1,05 | 1,05 | -2,51% | 12.663,00 |
| 06.05.2025 | 1,11 | 1,11 | 1,06 | 1,08 | -4,22% | 1.990,00 |
| 05.05.2025 | 1,09 | 1,12 | 1,07 | 1,12 | 2,41% | 5.608,00 |
| 02.05.2025 | 1,07 | 1,10 | 1,07 | 1,10 | 5,78% | 36.957,00 |
| 30.04.2025 | 1,08 | 1,09 | 1,04 | 1,04 | -3,17% | 3.215,00 |
| 29.04.2025 | 1,07 | 1,14 | 1,07 | 1,07 | -3,03% | 49.506,00 |
| 28.04.2025 | 1,06 | 1,12 | 1,06 | 1,11 | 2,08% | 3.220,00 |
| 25.04.2025 | 1,06 | 1,08 | 1,05 | 1,08 | 4,34% | 29.146,00 |
| 24.04.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 3,59% | 3.250,00 |
| 23.04.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 2,45% | 7.795,00 |
| 22.04.2025 | 0,97 | 1,01 | 0,96 | 0,98 | -2,40% | 7.901,00 |
| 17.04.2025 | 1,06 | 1,06 | 1,00 | 1,00 | -5,92% | 6.251,00 |
| 16.04.2025 | 1,05 | 1,07 | 1,04 | 1,07 | 1,87% | 2.644,00 |
| 15.04.2025 | 1,05 | 1,07 | 1,05 | 1,05 | -1,32% | 4.250,00 |
| 14.04.2025 | 1,05 | 1,08 | 1,05 | 1,06 | 1,68% | 16.953,00 |
| 11.04.2025 | 1,01 | 1,04 | 1,01 | 1,04 | 2,06% | 6.128,00 |
| 10.04.2025 | 1,04 | 1,06 | 1,01 | 1,02 | -3,45% | 19.625,00 |
| 09.04.2025 | 0,91 | 1,08 | 0,91 | 1,06 | 14,92% | 25.685,00 |
| 08.04.2025 | 1,02 | 1,07 | 0,92 | 0,92 | -8,71% | 65.333,00 |
| 07.04.2025 | 0,95 | 1,02 | 0,90 | 1,01 | 2,34% | 62.960,00 |
| 04.04.2025 | 1,01 | 1,01 | 0,93 | 0,99 | -0,40% | 39.691,00 |
| 03.04.2025 | 1,00 | 1,01 | 0,98 | 0,99 | -3,42% | 31.684,00 |
| 02.04.2025 | 1,03 | 1,04 | 1,02 | 1,02 | -2,29% | 5.132,00 |
| 01.04.2025 | 1,02 | 1,05 | 1,00 | 1,05 | 2,95% | 26.565,00 |
| 31.03.2025 | 1,07 | 1,07 | 1,02 | 1,02 | -3,05% | 29.400,00 |
| 28.03.2025 | 1,14 | 1,14 | 1,05 | 1,05 | -5,41% | 20.640,00 |
| 27.03.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -3,48% | 22.919,00 |
| 26.03.2025 | 1,17 | 1,19 | 1,15 | 1,15 | -1,96% | 23.562,00 |
| 25.03.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -4,63% | 2.277,00 |
| 24.03.2025 | 1,20 | 1,24 | 1,20 | 1,23 | 1,49% | 1.541,00 |
| 21.03.2025 | 1,21 | 1,22 | 1,20 | 1,21 | -0,04% | 4.156,00 |
| 20.03.2025 | 1,25 | 1,25 | 1,21 | 1,21 | -0,94% | 9.060,00 |
| 19.03.2025 | 1,21 | 1,26 | 1,20 | 1,22 | 1,32% | 24.691,00 |
| 18.03.2025 | 1,26 | 1,26 | 1,19 | 1,21 | -3,82% | 23.163,00 |
| 17.03.2025 | 1,21 | 1,26 | 1,20 | 1,26 | 6,89% | 67.678,00 |
| 14.03.2025 | 1,20 | 1,22 | 1,18 | 1,18 | 1,91% | 54.664,00 |
| 13.03.2025 | 1,13 | 1,26 | 1,13 | 1,15 | 3,08% | 43.292,00 |
| 12.03.2025 | 1,12 | 1,15 | 1,10 | 1,12 | 1,36% | 65.226,00 |
| 11.03.2025 | 1,15 | 1,15 | 1,05 | 1,10 | -0,32% | 19.856,00 |
| 10.03.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -1,42% | 6.559,00 |
| 07.03.2025 | 1,12 | 1,16 | 1,11 | 1,12 | 0,13% | 5.265,00 |
| 06.03.2025 | 1,14 | 1,16 | 1,09 | 1,12 | -1,71% | 20.376,00 |
| 05.03.2025 | 1,19 | 1,23 | 1,14 | 1,14 | -6,01% | 21.134,00 |
| 04.03.2025 | 1,09 | 1,21 | 1,05 | 1,21 | 10,56% | 47.685,00 |
| 03.03.2025 | 1,20 | 1,22 | 1,10 | 1,10 | -9,56% | 70.908,00 |
| 28.02.2025 | 1,26 | 1,26 | 1,21 | 1,21 | -3,00% | 3.320,00 |
| 27.02.2025 | 1,30 | 1,33 | 1,25 | 1,25 | -3,51% | 23.698,00 |
| 26.02.2025 | 1,26 | 1,30 | 1,25 | 1,30 | 3,14% | 12.458,00 |
| 25.02.2025 | 1,28 | 1,32 | 1,26 | 1,26 | -3,53% | 14.933,00 |