1,210€
-0,86%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 1,22 | 1,25 | 1,19 | 1,23 | 0,78% | 1.164,00 |
| 14.11.2024 | 1,20 | 1,26 | 1,17 | 1,22 | 1,71% | 33.671,00 |
| 13.11.2024 | 1,20 | 1,22 | 1,17 | 1,20 | 0,42% | 15.937,00 |
| 12.11.2024 | 1,26 | 1,27 | 1,18 | 1,20 | -4,40% | 11.908,00 |
| 11.11.2024 | 1,26 | 1,28 | 1,22 | 1,25 | -0,79% | 6.178,00 |
| 08.11.2024 | 1,23 | 1,28 | 1,19 | 1,26 | 2,73% | 5.125,00 |
| 07.11.2024 | 1,26 | 1,31 | 1,23 | 1,23 | -2,50% | 28.170,00 |
| 06.11.2024 | 1,55 | 1,55 | 1,23 | 1,26 | -18,66% | 50.768,00 |
| 05.11.2024 | 1,59 | 1,66 | 1,43 | 1,55 | -3,34% | 53.782,00 |
| 04.11.2024 | 1,49 | 1,64 | 1,49 | 1,60 | 6,67% | 21.852,00 |
| 01.11.2024 | 1,46 | 1,57 | 1,44 | 1,50 | 2,99% | 2.065,00 |
| 31.10.2024 | 1,47 | 1,49 | 1,43 | 1,46 | -0,92% | 7.900,00 |
| 30.10.2024 | 1,48 | 1,54 | 1,45 | 1,47 | -0,94% | 12.628,00 |
| 29.10.2024 | 1,55 | 1,55 | 1,47 | 1,48 | -4,47% | 2.679,00 |
| 28.10.2024 | 1,42 | 1,56 | 1,39 | 1,55 | 9,25% | 19.403,00 |
| 25.10.2024 | 1,45 | 1,47 | 1,41 | 1,42 | -2,23% | 12.728,00 |
| 24.10.2024 | 1,47 | 1,52 | 1,44 | 1,45 | -1,36% | 1.291,00 |
| 23.10.2024 | 1,51 | 1,53 | 1,46 | 1,47 | -2,99% | 7.770,00 |
| 22.10.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -0,10% | 825,00 |
| 21.10.2024 | 1,55 | 1,57 | 1,50 | 1,52 | -1,58% | 13.957,00 |
| 18.10.2024 | 1,48 | 1,55 | 1,47 | 1,55 | 4,32% | 2.026,00 |
| 17.10.2024 | 1,50 | 1,52 | 1,47 | 1,48 | -1,27% | 13.930,00 |
| 16.10.2024 | 1,51 | 1,52 | 1,49 | 1,50 | -0,33% | 1.465,00 |
| 15.10.2024 | 1,53 | 1,53 | 1,48 | 1,51 | -0,92% | 420,00 |
| 14.10.2024 | 1,54 | 1,57 | 1,48 | 1,52 | -1,30% | 11.150,00 |
| 11.10.2024 | 1,47 | 1,55 | 1,47 | 1,54 | 4,05% | 21.975,00 |
| 10.10.2024 | 1,54 | 1,54 | 1,47 | 1,48 | -3,27% | 14.836,00 |
| 09.10.2024 | 1,53 | 1,58 | 1,51 | 1,53 | 0,00% | 1.085,00 |
| 08.10.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -4,97% | 1.671,00 |
| 07.10.2024 | 1,55 | 1,62 | 1,53 | 1,61 | 3,64% | 6.327,00 |
| 04.10.2024 | 1,51 | 1,59 | 1,51 | 1,55 | 2,88% | 2.710,00 |
| 03.10.2024 | 1,61 | 1,61 | 1,49 | 1,51 | -6,21% | 11.102,00 |
| 02.10.2024 | 1,59 | 1,64 | 1,55 | 1,61 | 1,26% | 1.625,00 |
| 01.10.2024 | 1,61 | 1,63 | 1,57 | 1,59 | -1,24% | 3.698,00 |
| 30.09.2024 | 1,65 | 1,69 | 1,58 | 1,61 | -2,42% | 36.589,00 |
| 27.09.2024 | 1,57 | 1,70 | 1,56 | 1,65 | 5,10% | 36.660,00 |
| 26.09.2024 | 1,49 | 1,60 | 1,49 | 1,57 | 5,30% | 1.058,00 |
| 25.09.2024 | 1,55 | 1,55 | 1,49 | 1,49 | -3,18% | 997,00 |
| 24.09.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 2,67% | 8.620,00 |
| 23.09.2024 | 1,49 | 1,56 | 1,49 | 1,50 | 0,00% | 2.570,00 |
| 20.09.2024 | 1,57 | 1,58 | 1,48 | 1,50 | -4,46% | 4.220,00 |
| 19.09.2024 | 1,55 | 1,62 | 1,55 | 1,57 | 1,29% | 1.150,00 |
| 18.09.2024 | 1,53 | 1,64 | 1,50 | 1,55 | 1,31% | 10.284,00 |
| 17.09.2024 | 1,50 | 1,59 | 1,48 | 1,53 | 1,97% | 4.535,00 |
| 16.09.2024 | 1,62 | 1,64 | 1,49 | 1,50 | -7,38% | 7.355,00 |
| 13.09.2024 | 1,57 | 1,66 | 1,55 | 1,62 | 3,85% | 29.100,00 |
| 12.09.2024 | 1,59 | 1,61 | 1,51 | 1,56 | -1,89% | 4.895,00 |
| 11.09.2024 | 1,57 | 1,60 | 1,53 | 1,59 | 1,56% | 3.200,00 |
| 10.09.2024 | 1,53 | 1,57 | 1,49 | 1,57 | 1,66% | 631,00 |
| 09.09.2024 | 1,51 | 1,59 | 1,50 | 1,54 | 1,99% | 722,00 |
| 06.09.2024 | 1,51 | 1,52 | 1,45 | 1,51 | -0,13% | 10.295,00 |
| 05.09.2024 | 1,54 | 1,58 | 1,50 | 1,51 | -1,82% | 1.227,00 |
| 04.09.2024 | 1,58 | 1,60 | 1,50 | 1,54 | -3,14% | 1.367,00 |
| 03.09.2024 | 1,66 | 1,67 | 1,57 | 1,59 | -4,22% | 1.604,00 |
| 02.09.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -0,60% | 823,00 |
| 30.08.2024 | 1,68 | 1,72 | 1,62 | 1,67 | -0,60% | 840,00 |
| 29.08.2024 | 1,63 | 1,72 | 1,63 | 1,68 | 3,07% | 13.300,00 |
| 28.08.2024 | 1,67 | 1,70 | 1,61 | 1,63 | -2,98% | 5.434,00 |
| 27.08.2024 | 1,71 | 1,72 | 1,66 | 1,68 | -1,55% | 725,00 |
| 26.08.2024 | 1,77 | 1,82 | 1,69 | 1,71 | -3,53% | 3.352,00 |
| 23.08.2024 | 1,66 | 1,79 | 1,65 | 1,77 | 5,93% | 2.318,00 |
| 22.08.2024 | 1,70 | 1,73 | 1,65 | 1,67 | -2,34% | 6.170,00 |
| 21.08.2024 | 1,66 | 1,73 | 1,64 | 1,71 | 3,17% | 14.920,00 |
| 20.08.2024 | 1,71 | 1,73 | 1,63 | 1,66 | -3,63% | 6.160,00 |
| 19.08.2024 | 1,70 | 1,74 | 1,69 | 1,72 | 1,18% | 3.577,00 |
| 16.08.2024 | 1,68 | 1,71 | 1,64 | 1,70 | 1,19% | 1.640,00 |
| 15.08.2024 | 1,66 | 1,71 | 1,66 | 1,68 | 0,99% | 13.204,00 |
| 14.08.2024 | 1,79 | 1,84 | 1,66 | 1,66 | -6,94% | 15.710,00 |
| 13.08.2024 | 1,68 | 1,80 | 1,62 | 1,79 | 7,68% | - |
| 12.08.2024 | 1,78 | 1,84 | 1,65 | 1,66 | -6,58% | 18.474,00 |
| 09.08.2024 | 1,81 | 1,82 | 1,74 | 1,78 | -1,77% | 11.250,00 |
| 08.08.2024 | 1,75 | 1,82 | 1,72 | 1,81 | 3,19% | 20.200,00 |
| 07.08.2024 | 1,77 | 1,84 | 1,74 | 1,75 | -0,96% | 5.043,00 |
| 06.08.2024 | 1,76 | 1,85 | 1,73 | 1,77 | 0,00% | 16.752,00 |
| 05.08.2024 | 1,86 | 1,86 | 1,68 | 1,77 | -4,84% | 67.297,00 |
| 02.08.2024 | 1,98 | 2,00 | 1,83 | 1,86 | -5,99% | 13.588,00 |
| 01.08.2024 | 2,11 | 2,13 | 1,97 | 1,98 | -5,79% | 5.866,00 |
| 31.07.2024 | 2,03 | 2,19 | 2,03 | 2,10 | 2,44% | 5.079,00 |
| 30.07.2024 | 2,07 | 2,09 | 2,01 | 2,05 | -1,18% | 1.750,00 |
| 29.07.2024 | 2,11 | 2,14 | 2,02 | 2,07 | -1,87% | 1.000,00 |
| 26.07.2024 | 2,06 | 2,13 | 2,06 | 2,11 | 1,63% | 8.132,00 |
| 25.07.2024 | 2,06 | 2,11 | 2,03 | 2,08 | -0,02% | 9.000,00 |
| 24.07.2024 | 2,12 | 2,16 | 2,05 | 2,08 | -1,86% | 12.650,00 |
| 23.07.2024 | 2,13 | 2,15 | 2,10 | 2,12 | -0,26% | 27.350,00 |
| 22.07.2024 | 2,13 | 2,18 | 2,08 | 2,13 | -0,07% | 29.638,00 |
| 19.07.2024 | 2,20 | 2,21 | 2,11 | 2,13 | -2,88% | 19.613,00 |
| 18.07.2024 | 2,25 | 2,29 | 2,17 | 2,19 | -3,40% | 4.707,00 |
| 17.07.2024 | 2,35 | 2,37 | 2,23 | 2,27 | -3,12% | 3.227,00 |
| 16.07.2024 | 2,33 | 2,38 | 2,25 | 2,34 | 0,43% | 5.300,00 |
| 15.07.2024 | 2,45 | 2,46 | 2,27 | 2,33 | -4,51% | 23.399,00 |
| 12.07.2024 | 2,28 | 2,48 | 2,28 | 2,44 | 6,55% | 9.354,00 |
| 11.07.2024 | 2,20 | 2,32 | 2,18 | 2,29 | 4,57% | 6.872,00 |
| 10.07.2024 | 2,19 | 2,25 | 2,14 | 2,19 | 0,11% | 11.459,00 |
| 09.07.2024 | 2,15 | 2,20 | 2,11 | 2,19 | 1,27% | 6.306,00 |
| 08.07.2024 | 2,16 | 2,22 | 2,14 | 2,16 | 0,47% | 27.159,00 |
| 05.07.2024 | 2,16 | 2,17 | 2,10 | 2,15 | -0,46% | 6.129,00 |
| 04.07.2024 | 2,12 | 2,18 | 2,12 | 2,16 | 1,41% | 13.502,00 |
| 03.07.2024 | 2,03 | 2,15 | 2,01 | 2,13 | 5,45% | 28.697,00 |
| 02.07.2024 | 2,09 | 2,10 | 2,00 | 2,02 | -2,88% | 22.475,00 |
| 01.07.2024 | 2,10 | 2,14 | 2,06 | 2,08 | -1,42% | 26.999,00 |