3,361€
0,75%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 3,36 | 3,38 | 3,31 | 3,37 | 1,11% | 2.200,00 |
| 01.07.2026 | 3,46 | 3,52 | 3,23 | 3,34 | -1,71% | 20.611,00 |
| 30.06.2026 | 3,28 | 3,52 | 3,22 | 3,39 | 4,43% | 12.429,00 |
| 29.06.2026 | 3,22 | 3,25 | 3,14 | 3,25 | 3,37% | 26.703,00 |
| 26.06.2026 | 3,10 | 3,20 | 3,03 | 3,14 | -1,26% | 13.433,00 |
| 25.06.2026 | 3,32 | 3,37 | 3,15 | 3,18 | -1,73% | 19.035,00 |
| 24.06.2026 | 3,63 | 3,69 | 3,24 | 3,24 | -10,55% | 13.113,00 |
| 23.06.2026 | 3,73 | 3,80 | 3,46 | 3,62 | -3,77% | 29.108,00 |
| 22.06.2026 | 3,80 | 3,96 | 3,71 | 3,76 | -0,74% | 15.718,00 |
| 19.06.2026 | 3,80 | 3,86 | 3,72 | 3,79 | 0,58% | 30.524,00 |
| 18.06.2026 | 3,69 | 3,81 | 3,62 | 3,77 | 4,66% | 27.212,00 |
| 17.06.2026 | 3,53 | 3,79 | 3,53 | 3,60 | 1,75% | 15.442,00 |
| 16.06.2026 | 3,60 | 3,79 | 3,50 | 3,54 | -0,90% | 25.802,00 |
| 15.06.2026 | 3,76 | 3,89 | 3,57 | 3,57 | -1,81% | 39.917,00 |
| 12.06.2026 | 3,67 | 3,72 | 3,56 | 3,64 | 1,00% | 19.817,00 |
| 11.06.2026 | 3,89 | 3,95 | 3,45 | 3,60 | -3,74% | 25.556,00 |
| 10.06.2026 | 4,08 | 4,15 | 3,74 | 3,74 | -7,51% | 50.427,00 |
| 09.06.2026 | 4,50 | 4,63 | 3,93 | 4,05 | -8,87% | 22.442,00 |
| 08.06.2026 | 4,31 | 4,50 | 4,26 | 4,44 | 4,67% | 47.159,00 |
| 05.06.2026 | 5,26 | 5,30 | 4,15 | 4,24 | -18,34% | 79.064,00 |
| 04.06.2026 | 4,88 | 5,24 | 4,85 | 5,20 | 0,10% | 14.045,00 |
| 03.06.2026 | 5,55 | 5,60 | 5,14 | 5,19 | -5,64% | 25.629,00 |
| 02.06.2026 | 5,31 | 5,65 | 5,30 | 5,50 | 2,52% | 21.319,00 |
| 01.06.2026 | 5,36 | 5,45 | 5,16 | 5,37 | 0,47% | 36.649,00 |
| 29.05.2026 | 5,27 | 5,40 | 5,07 | 5,34 | 1,04% | 49.208,00 |
| 28.05.2026 | 5,18 | 5,48 | 5,13 | 5,29 | 1,63% | 43.624,00 |
| 27.05.2026 | 5,22 | 5,33 | 4,90 | 5,20 | 2,67% | 68.207,00 |
| 26.05.2026 | 4,81 | 5,40 | 4,40 | 5,07 | 2,49% | 73.763,00 |
| 25.05.2026 | 4,89 | 5,18 | 4,89 | 4,94 | 4,13% | 43.256,00 |
| 22.05.2026 | 4,72 | 5,03 | 4,62 | 4,75 | 2,33% | 81.074,00 |
| 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 | -0,84% | 12.047,00 |
| 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 | -0,67% | 26.175,00 |
| 09.03.2026 | 1,70 | 1,72 | 1,68 | 1,72 | -0,63% | 8.273,00 |
| 06.03.2026 | 1,81 | 1,81 | 1,74 | 1,74 | -3,61% | 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 | 2,86% | 7.662,00 |
| 03.03.2026 | 1,80 | 1,83 | 1,77 | 1,79 | -2,88% | 9.970,00 |
| 02.03.2026 | 1,75 | 1,84 | 1,75 | 1,84 | 2,57% | 13.379,00 |
| 27.02.2026 | 1,85 | 1,86 | 1,78 | 1,79 | -3,84% | 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 | 2,68% | 8.653,00 |
| 23.02.2026 | 1,76 | 1,80 | 1,75 | 1,77 | -0,51% | 25.590,00 |
| 20.02.2026 | 1,77 | 1,83 | 1,77 | 1,78 | -0,64% | 9.740,00 |
| 19.02.2026 | 1,79 | 1,82 | 1,75 | 1,79 | 0,14% | 16.905,00 |
| 18.02.2026 | 1,79 | 1,84 | 1,79 | 1,79 | -0,83% | 3.954,00 |
| 17.02.2026 | 1,78 | 1,81 | 1,77 | 1,81 | 1,32% | 359,00 |
| 16.02.2026 | 1,80 | 1,82 | 1,78 | 1,78 | -0,20% | 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 | -3,66% | 3.922,00 |
| 11.02.2026 | 1,80 | 1,84 | 1,76 | 1,80 | -0,72% | 3.245,00 |
| 10.02.2026 | 1,80 | 1,84 | 1,80 | 1,81 | 0,44% | 1.100,00 |
| 09.02.2026 | 1,81 | 1,86 | 1,76 | 1,81 | 0,56% | 13.095,00 |