4,788€
3,23%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 4,75 | 4,78 | 4,72 | 4,77 | 2,93% | 2.276,00 |
| 21.05.2026 | 4,06 | 4,64 | 4,01 | 4,64 | 14,12% | 43.496,00 |
| 20.05.2026 | 3,52 | 4,07 | 3,52 | 4,06 | 13,14% | 14.478,00 |
| 19.05.2026 | 3,76 | 3,76 | 3,41 | 3,59 | -3,23% | 15.679,00 |
| 18.05.2026 | 3,90 | 3,97 | 3,44 | 3,71 | -2,11% | 38.392,00 |
| 15.05.2026 | 3,64 | 4,00 | 3,38 | 3,79 | 8,90% | 29.606,00 |
| 14.05.2026 | 3,55 | 3,56 | 3,40 | 3,48 | -1,19% | 7.315,00 |
| 13.05.2026 | 3,55 | 3,60 | 3,47 | 3,52 | 0,17% | 12.047,00 |
| 12.05.2026 | 3,59 | 3,78 | 3,45 | 3,52 | -1,01% | 24.702,00 |
| 11.05.2026 | 3,50 | 3,58 | 3,41 | 3,55 | 0,85% | 41.969,00 |
| 08.05.2026 | 3,93 | 4,03 | 3,44 | 3,52 | -11,72% | 38.476,00 |
| 07.05.2026 | 4,04 | 4,10 | 3,78 | 3,99 | -2,20% | 84.033,00 |
| 06.05.2026 | 3,63 | 4,10 | 3,56 | 4,08 | 12,39% | 117.074,00 |
| 05.05.2026 | 2,83 | 3,63 | 2,81 | 3,63 | 29,99% | 90.885,00 |
| 04.05.2026 | 2,93 | 2,93 | 2,78 | 2,79 | -2,58% | 16.620,00 |
| 30.04.2026 | 2,88 | 2,91 | 2,79 | 2,87 | 1,85% | 24.995,00 |
| 29.04.2026 | 2,63 | 2,84 | 2,59 | 2,82 | 6,83% | 14.702,00 |
| 28.04.2026 | 2,76 | 2,78 | 2,60 | 2,64 | -4,56% | 12.536,00 |
| 27.04.2026 | 2,88 | 2,88 | 2,72 | 2,76 | -0,65% | 19.430,00 |
| 24.04.2026 | 2,94 | 2,97 | 2,78 | 2,78 | -2,93% | 11.818,00 |
| 23.04.2026 | 2,99 | 2,99 | 2,85 | 2,86 | -3,05% | 33.887,00 |
| 22.04.2026 | 2,67 | 3,01 | 2,66 | 2,95 | 12,58% | 28.040,00 |
| 21.04.2026 | 2,72 | 2,89 | 2,62 | 2,62 | -1,43% | 44.974,00 |
| 20.04.2026 | 2,52 | 2,66 | 2,43 | 2,66 | 6,31% | 8.011,00 |
| 17.04.2026 | 2,47 | 2,57 | 2,45 | 2,50 | 2,12% | 14.903,00 |
| 16.04.2026 | 2,58 | 2,65 | 2,44 | 2,45 | -5,03% | 19.816,00 |
| 15.04.2026 | 2,52 | 2,64 | 2,51 | 2,58 | 3,69% | 20.833,00 |
| 14.04.2026 | 2,36 | 2,49 | 2,36 | 2,49 | 8,73% | 28.619,00 |
| 13.04.2026 | 2,38 | 2,38 | 2,27 | 2,29 | -3,46% | 17.762,00 |
| 10.04.2026 | 2,26 | 2,38 | 2,26 | 2,37 | 5,89% | 7.036,00 |
| 09.04.2026 | 2,22 | 2,33 | 2,20 | 2,24 | 2,38% | 12.825,00 |
| 08.04.2026 | 2,11 | 2,19 | 2,10 | 2,19 | 6,11% | 6.210,00 |
| 07.04.2026 | 2,17 | 2,19 | 2,02 | 2,06 | -3,42% | 6.676,00 |
| 02.04.2026 | 2,05 | 2,15 | 2,00 | 2,14 | 2,94% | 23.295,00 |
| 01.04.2026 | 2,11 | 2,11 | 2,06 | 2,07 | -0,24% | 1.365,00 |
| 31.03.2026 | 2,01 | 2,08 | 1,98 | 2,08 | 2,57% | 24.185,00 |
| 30.03.2026 | 2,08 | 2,11 | 2,02 | 2,03 | -1,17% | 2.488,00 |
| 27.03.2026 | 2,12 | 2,14 | 2,02 | 2,05 | -3,25% | 942,00 |
| 26.03.2026 | 2,17 | 2,20 | 2,12 | 2,12 | -2,03% | 2.133,00 |
| 25.03.2026 | 2,15 | 2,21 | 2,11 | 2,16 | 3,24% | 14.330,00 |
| 24.03.2026 | 2,18 | 2,18 | 2,06 | 2,10 | -0,57% | 6.633,00 |
| 23.03.2026 | 2,06 | 2,17 | 2,00 | 2,11 | 1,44% | 6.951,00 |
| 20.03.2026 | 2,12 | 2,19 | 2,06 | 2,08 | -2,21% | 3.549,00 |
| 19.03.2026 | 2,26 | 2,29 | 2,11 | 2,13 | -5,22% | 14.133,00 |
| 18.03.2026 | 2,31 | 2,39 | 2,24 | 2,24 | -2,65% | 68.501,00 |
| 17.03.2026 | 2,16 | 2,35 | 2,16 | 2,30 | 6,52% | 15.806,00 |
| 16.03.2026 | 2,13 | 2,23 | 2,09 | 2,16 | 4,19% | 24.279,00 |
| 13.03.2026 | 2,13 | 2,27 | 2,07 | 2,08 | -1,71% | 27.172,00 |
| 12.03.2026 | 1,90 | 2,21 | 1,84 | 2,11 | 14,11% | 94.442,00 |
| 11.03.2026 | 1,72 | 2,00 | 1,72 | 1,85 | 8,00% | 86.885,00 |
| 10.03.2026 | 1,73 | 1,75 | 1,69 | 1,71 | -0,64% | 26.175,00 |
| 09.03.2026 | 1,70 | 1,72 | 1,68 | 1,72 | -0,69% | 8.273,00 |
| 06.03.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -3,58% | 12.725,00 |
| 05.03.2026 | 1,84 | 1,89 | 1,78 | 1,80 | -1,96% | 8.281,00 |
| 04.03.2026 | 1,80 | 1,85 | 1,75 | 1,84 | 2,83% | 7.662,00 |
| 03.03.2026 | 1,80 | 1,83 | 1,77 | 1,79 | -2,86% | 9.970,00 |
| 02.03.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 2,59% | 13.379,00 |
| 27.02.2026 | 1,85 | 1,87 | 1,78 | 1,79 | -3,86% | 11.698,00 |
| 26.02.2026 | 1,82 | 1,86 | 1,80 | 1,86 | 1,91% | 4.397,00 |
| 25.02.2026 | 1,83 | 1,86 | 1,82 | 1,83 | 0,49% | 11.804,00 |
| 24.02.2026 | 1,80 | 1,82 | 1,76 | 1,82 | 2,71% | 8.653,00 |
| 23.02.2026 | 1,76 | 1,80 | 1,75 | 1,77 | -0,56% | 25.590,00 |
| 20.02.2026 | 1,77 | 1,83 | 1,77 | 1,78 | -0,61% | 9.740,00 |
| 19.02.2026 | 1,79 | 1,82 | 1,75 | 1,79 | 0,17% | 16.905,00 |
| 18.02.2026 | 1,79 | 1,84 | 1,79 | 1,79 | -0,89% | 3.954,00 |
| 17.02.2026 | 1,78 | 1,81 | 1,77 | 1,81 | 1,35% | 359,00 |
| 16.02.2026 | 1,80 | 1,82 | 1,78 | 1,78 | -0,22% | 2.816,00 |
| 13.02.2026 | 1,73 | 1,80 | 1,73 | 1,79 | 2,88% | 6.922,00 |
| 12.02.2026 | 1,80 | 1,80 | 1,73 | 1,74 | -3,64% | 3.922,00 |
| 11.02.2026 | 1,80 | 1,84 | 1,76 | 1,80 | -0,74% | 3.245,00 |
| 10.02.2026 | 1,80 | 1,84 | 1,80 | 1,82 | 0,47% | 1.100,00 |
| 09.02.2026 | 1,81 | 1,86 | 1,76 | 1,81 | 0,58% | 13.095,00 |
| 06.02.2026 | 1,72 | 1,80 | 1,71 | 1,80 | 4,72% | 12.852,00 |
| 05.02.2026 | 1,88 | 1,88 | 1,71 | 1,72 | -8,73% | 19.557,00 |
| 04.02.2026 | 1,95 | 2,00 | 1,82 | 1,88 | -3,99% | 23.536,00 |
| 03.02.2026 | 1,99 | 2,00 | 1,89 | 1,96 | 0,36% | 11.849,00 |
| 02.02.2026 | 1,95 | 1,98 | 1,87 | 1,95 | -0,91% | 8.580,00 |
| 30.01.2026 | 2,07 | 2,07 | 1,96 | 1,97 | -4,51% | 48.335,00 |
| 29.01.2026 | 2,15 | 2,15 | 2,06 | 2,06 | -4,27% | 13.310,00 |
| 28.01.2026 | 2,16 | 2,19 | 2,14 | 2,15 | 0,89% | 12.537,00 |
| 27.01.2026 | 2,15 | 2,16 | 2,09 | 2,13 | -0,79% | 9.981,00 |
| 26.01.2026 | 2,23 | 2,24 | 2,14 | 2,15 | -4,44% | 11.871,00 |
| 23.01.2026 | 2,23 | 2,27 | 2,23 | 2,25 | 0,09% | 868,00 |
| 22.01.2026 | 2,22 | 2,32 | 2,22 | 2,25 | 0,99% | 13.226,00 |
| 21.01.2026 | 2,25 | 2,33 | 2,15 | 2,23 | -2,62% | 20.294,00 |
| 20.01.2026 | 2,32 | 2,34 | 2,27 | 2,29 | -1,68% | 5.250,00 |
| 19.01.2026 | 2,30 | 2,35 | 2,30 | 2,33 | -2,68% | 9.797,00 |
| 16.01.2026 | 2,32 | 2,40 | 2,32 | 2,39 | 2,18% | 6.735,00 |
| 15.01.2026 | 2,35 | 2,38 | 2,32 | 2,34 | 0,04% | 10.190,00 |
| 14.01.2026 | 2,37 | 2,37 | 2,34 | 2,34 | -1,43% | 6.860,00 |
| 13.01.2026 | 2,36 | 2,43 | 2,35 | 2,37 | -0,55% | 6.009,00 |
| 12.01.2026 | 2,36 | 2,44 | 2,31 | 2,39 | 0,85% | 23.109,00 |
| 09.01.2026 | 2,33 | 2,38 | 2,33 | 2,37 | 1,63% | 8.790,00 |
| 08.01.2026 | 2,30 | 2,40 | 2,25 | 2,33 | 0,61% | 31.222,00 |
| 07.01.2026 | 2,38 | 2,40 | 2,29 | 2,31 | -2,82% | 3.827,00 |
| 06.01.2026 | 2,33 | 2,39 | 2,32 | 2,38 | 2,15% | 6.350,00 |
| 05.01.2026 | 2,29 | 2,36 | 2,26 | 2,33 | 1,79% | 15.061,00 |
| 02.01.2026 | 2,18 | 2,33 | 2,17 | 2,29 | 5,19% | 12.964,00 |
| 30.12.2025 | 2,16 | 2,18 | 2,16 | 2,18 | -0,55% | 8.280,00 |
| 29.12.2025 | 2,16 | 2,24 | 2,16 | 2,19 | -2,76% | 31.042,00 |