1,297€
-6,96%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 1,40 | 1,41 | 1,25 | 1,30 | -6,96% | 21.429,00 |
| 04.11.2026 | 1,41 | 1,50 | 1,38 | 1,39 | 0,65% | 35.153,00 |
| 03.11.2026 | 1,35 | 1,39 | 1,34 | 1,39 | 3,98% | 6.020,00 |
| 02.11.2026 | 1,40 | 1,44 | 1,33 | 1,33 | -4,58% | 8.339,00 |
| 30.10.2026 | 1,42 | 1,42 | 1,37 | 1,40 | -3,12% | 1.385,00 |
| 29.10.2026 | 1,50 | 1,50 | 1,41 | 1,44 | 0,00% | 4.355,00 |
| 28.10.2026 | 1,40 | 1,44 | 1,39 | 1,44 | 4,34% | 2.200,00 |
| 27.10.2026 | 1,29 | 1,38 | 1,29 | 1,38 | 6,97% | 7.917,00 |
| 26.10.2026 | 1,33 | 1,33 | 1,27 | 1,29 | -1,07% | 12.456,00 |
| 23.10.2026 | 1,34 | 1,35 | 1,30 | 1,31 | -2,97% | 22.601,00 |
| 22.10.2026 | 1,35 | 1,37 | 1,33 | 1,35 | -0,66% | 4.816,00 |
| 21.10.2026 | 1,34 | 1,38 | 1,34 | 1,35 | 0,30% | 17.058,00 |
| 20.10.2026 | 1,35 | 1,39 | 1,32 | 1,35 | -1,03% | 5.258,00 |
| 19.10.2026 | 1,40 | 1,40 | 1,35 | 1,36 | -1,16% | 10.157,00 |
| 16.10.2026 | 1,50 | 1,52 | 1,38 | 1,38 | -4,50% | 21.496,00 |
| 15.10.2026 | 1,51 | 1,53 | 1,45 | 1,45 | -4,68% | 10.500,00 |
| 14.10.2026 | 1,60 | 1,62 | 1,51 | 1,52 | -3,56% | 9.999,00 |
| 13.10.2026 | 1,64 | 1,67 | 1,56 | 1,57 | -3,91% | 23.202,00 |
| 12.10.2026 | 1,73 | 1,73 | 1,64 | 1,64 | -4,16% | 13.500,00 |
| 09.10.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -1,61% | 13.407,00 |
| 08.10.2026 | 1,77 | 1,83 | 1,74 | 1,74 | -2,42% | 4.935,00 |
| 07.10.2026 | 1,88 | 1,89 | 1,74 | 1,78 | -2,89% | 20.349,00 |
| 06.10.2026 | 1,82 | 1,87 | 1,82 | 1,83 | 0,66% | 3.950,00 |
| 05.10.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 0,33% | 14.570,00 |
| 02.10.2026 | 1,80 | 1,84 | 1,77 | 1,81 | 1,85% | 8.159,00 |
| 01.10.2026 | 1,80 | 1,82 | 1,76 | 1,78 | -0,34% | 5.962,00 |
| 30.09.2026 | 1,84 | 1,85 | 1,79 | 1,79 | -2,67% | 10.390,00 |
| 29.09.2026 | 1,81 | 1,86 | 1,81 | 1,84 | 1,27% | 13.600,00 |
| 28.09.2026 | 1,88 | 1,88 | 1,80 | 1,81 | -3,10% | 1.830,00 |
| 25.09.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 0,32% | 4.299,00 |
| 24.09.2026 | 1,90 | 1,90 | 1,83 | 1,86 | -2,25% | 3.254,00 |
| 23.09.2026 | 1,97 | 1,98 | 1,90 | 1,91 | -1,70% | 25.627,00 |
| 22.09.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 1,09% | 100,00 |
| 21.09.2026 | 1,90 | 1,94 | 1,88 | 1,92 | 2,46% | 8.726,00 |
| 18.09.2026 | 1,90 | 1,92 | 1,83 | 1,87 | -0,48% | 6.380,00 |
| 17.09.2026 | 1,83 | 1,98 | 1,83 | 1,88 | 3,98% | 22.047,00 |
| 16.09.2026 | 1,83 | 1,85 | 1,81 | 1,81 | -0,55% | 8.440,00 |
| 15.09.2026 | 1,88 | 1,92 | 1,82 | 1,82 | -2,26% | 13.383,00 |
| 14.09.2026 | 1,90 | 1,92 | 1,86 | 1,86 | -2,36% | 15.148,00 |
| 11.09.2026 | 1,92 | 1,98 | 1,91 | 1,91 | -0,26% | 14.460,00 |
| 10.09.2026 | 2,03 | 2,09 | 1,91 | 1,91 | -4,97% | 14.192,00 |
| 09.09.2026 | 2,02 | 2,15 | 2,01 | 2,01 | -0,10% | 25.940,00 |
| 08.09.2026 | 2,05 | 2,11 | 2,01 | 2,01 | 1,61% | 5.619,00 |
| 07.09.2026 | 2,03 | 2,03 | 1,98 | 1,98 | -1,20% | 11.500,00 |
| 04.09.2026 | 1,95 | 2,02 | 1,95 | 2,01 | 2,71% | 10.791,00 |
| 03.09.2026 | 1,94 | 1,95 | 1,94 | 1,95 | 1,40% | 8.500,00 |
| 02.09.2026 | 1,93 | 1,96 | 1,88 | 1,93 | 0,52% | 7.820,00 |
| 01.09.2026 | 2,01 | 2,01 | 1,91 | 1,92 | -1,94% | 10.620,00 |
| 31.08.2026 | 1,96 | 1,98 | 1,93 | 1,95 | 0,72% | 8.601,00 |
| 28.08.2026 | 1,99 | 2,03 | 1,94 | 1,94 | -3,10% | 7.000,00 |
| 27.08.2026 | 1,95 | 2,00 | 1,95 | 2,00 | 2,72% | 1.403,00 |
| 26.08.2026 | 1,95 | 1,99 | 1,95 | 1,95 | -0,66% | 24.400,00 |
| 25.08.2026 | 1,97 | 2,02 | 1,96 | 1,96 | -0,66% | 26.144,00 |
| 24.08.2026 | 2,09 | 2,09 | 1,95 | 1,98 | -3,28% | 35.341,00 |
| 21.08.2026 | 2,08 | 2,12 | 2,03 | 2,04 | 1,39% | 20.180,00 |
| 20.08.2026 | 2,12 | 2,15 | 2,01 | 2,01 | -5,18% | 34.424,00 |
| 19.08.2026 | 2,12 | 2,15 | 2,11 | 2,12 | 0,38% | 15.695,00 |
| 18.08.2026 | 2,24 | 2,28 | 2,11 | 2,12 | -5,03% | 14.510,00 |
| 17.08.2026 | 2,33 | 2,36 | 2,22 | 2,23 | -3,80% | 22.520,00 |
| 14.08.2026 | 2,27 | 2,34 | 2,25 | 2,32 | 2,93% | 4.985,00 |
| 13.08.2026 | 2,31 | 2,31 | 2,25 | 2,25 | -0,71% | 4.030,00 |
| 12.08.2026 | 2,26 | 2,30 | 2,26 | 2,27 | 0,71% | 17.076,00 |
| 11.08.2026 | 2,21 | 2,28 | 2,20 | 2,25 | 2,27% | 7.740,00 |
| 10.08.2026 | 2,30 | 2,30 | 2,18 | 2,20 | -2,57% | 4.985,00 |
| 07.08.2026 | 2,20 | 2,26 | 2,17 | 2,26 | 2,26% | 21.605,00 |
| 06.08.2026 | 2,25 | 2,32 | 2,21 | 2,21 | -3,16% | 9.822,00 |
| 05.08.2026 | 2,36 | 2,42 | 2,28 | 2,28 | -3,80% | 17.350,00 |
| 04.08.2026 | 2,35 | 2,43 | 2,31 | 2,37 | 3,67% | 5.065,00 |
| 03.08.2026 | 2,31 | 2,40 | 2,25 | 2,29 | -0,87% | 13.009,00 |
| 31.07.2026 | 2,55 | 2,62 | 2,30 | 2,31 | -3,27% | 32.398,00 |
| 30.07.2026 | 2,28 | 2,41 | 2,13 | 2,38 | 10,06% | 31.367,00 |
| 29.07.2026 | 2,35 | 2,41 | 2,17 | 2,17 | -6,96% | 13.662,00 |
| 28.07.2026 | 2,53 | 2,53 | 2,33 | 2,33 | -7,69% | 8.299,00 |
| 27.07.2026 | 2,58 | 2,67 | 2,48 | 2,52 | -0,08% | 10.305,00 |
| 24.07.2026 | 2,65 | 2,66 | 2,43 | 2,52 | -2,92% | 18.670,00 |
| 23.07.2026 | 2,67 | 2,75 | 2,60 | 2,60 | -4,34% | 9.900,00 |
| 22.07.2026 | 2,63 | 2,75 | 2,60 | 2,72 | 5,35% | 51.960,00 |
| 21.07.2026 | 2,45 | 2,61 | 2,44 | 2,58 | 7,95% | 18.726,00 |
| 20.07.2026 | 2,36 | 2,39 | 2,30 | 2,39 | 1,70% | 19.932,00 |
| 17.07.2026 | 2,40 | 2,46 | 2,35 | 2,35 | -1,18% | 49.318,00 |
| 16.07.2026 | 2,61 | 2,68 | 2,38 | 2,38 | -8,19% | 22.140,00 |
| 15.07.2026 | 2,58 | 2,69 | 2,58 | 2,59 | 0,39% | 9.210,00 |
| 14.07.2026 | 2,62 | 2,69 | 2,58 | 2,58 | 0,00% | 4.014,00 |
| 13.07.2026 | 2,67 | 2,69 | 2,57 | 2,58 | -3,66% | 26.385,00 |
| 10.07.2026 | 2,88 | 2,88 | 2,67 | 2,68 | -4,36% | 13.175,00 |
| 09.07.2026 | 2,87 | 2,94 | 2,79 | 2,80 | -0,57% | 7.150,00 |
| 08.07.2026 | 2,85 | 2,87 | 2,77 | 2,82 | -0,71% | 21.905,00 |
| 07.07.2026 | 3,03 | 3,06 | 2,80 | 2,84 | -5,40% | 14.899,00 |
| 06.07.2026 | 3,14 | 3,16 | 2,98 | 3,00 | -3,23% | 33.241,00 |
| 03.07.2026 | 3,08 | 3,11 | 3,07 | 3,10 | 0,26% | 4.986,00 |
| 02.07.2026 | 3,31 | 3,44 | 3,04 | 3,09 | -7,37% | 12.695,00 |
| 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 |