2,530€
9,69%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,31 | 2,50 | 2,24 | 2,45 | 6,31% | 13.671,00 |
| 30.09.2025 | 2,33 | 2,33 | 2,21 | 2,31 | -0,73% | 7.257,00 |
| 29.09.2025 | 2,35 | 2,41 | 2,27 | 2,32 | -2,04% | 3.868,00 |
| 26.09.2025 | 2,51 | 2,56 | 2,35 | 2,37 | -6,43% | 14.753,00 |
| 25.09.2025 | 2,57 | 2,68 | 2,31 | 2,54 | -0,59% | 9.677,00 |
| 24.09.2025 | 2,47 | 2,68 | 2,47 | 2,55 | 1,96% | 39.163,00 |
| 23.09.2025 | 2,44 | 2,72 | 2,44 | 2,50 | 3,91% | 34.656,00 |
| 22.09.2025 | 2,33 | 2,41 | 2,26 | 2,41 | 5,11% | 3.036,00 |
| 19.09.2025 | 2,21 | 2,37 | 2,21 | 2,29 | 3,71% | 259,00 |
| 18.09.2025 | 2,19 | 2,22 | 2,08 | 2,21 | 6,44% | 23.067,00 |
| 17.09.2025 | 1,83 | 2,14 | 1,83 | 2,07 | 12,50% | 34.788,00 |
| 16.09.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 1,74% | 7.045,00 |
| 15.09.2025 | 1,76 | 1,85 | 1,73 | 1,81 | 4,47% | 7.400,00 |
| 12.09.2025 | 1,73 | 1,74 | 1,71 | 1,74 | 4,27% | - |
| 11.09.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 2,18% | - |
| 10.09.2025 | 1,63 | 1,63 | 1,62 | 1,63 | -2,75% | - |
| 09.09.2025 | 1,65 | 1,67 | 1,65 | 1,67 | -3,49% | - |
| 08.09.2025 | 1,70 | 1,76 | 1,70 | 1,74 | 2,54% | 1.150,00 |
| 05.09.2025 | 1,59 | 1,70 | 1,57 | 1,69 | 6,82% | 2.592,00 |
| 04.09.2025 | 1,63 | 1,70 | 1,58 | 1,58 | -2,52% | 15.197,00 |
| 03.09.2025 | 1,61 | 1,67 | 1,60 | 1,63 | 1,18% | 1.000,00 |
| 02.09.2025 | 1,72 | 1,74 | 1,60 | 1,61 | -6,41% | 4.950,00 |
| 01.09.2025 | 1,72 | 1,72 | 1,68 | 1,72 | -0,41% | 9.011,00 |
| 29.08.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -1,54% | 1.544,00 |
| 28.08.2025 | 1,74 | 1,76 | 1,72 | 1,75 | 0,00% | 1.143,00 |
| 27.08.2025 | 1,77 | 1,80 | 1,72 | 1,75 | -1,30% | 711,00 |
| 26.08.2025 | 1,74 | 1,79 | 1,71 | 1,77 | 2,31% | 611,00 |
| 25.08.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 0,87% | 7.022,00 |
| 22.08.2025 | 1,63 | 1,73 | 1,63 | 1,72 | 5,27% | 1.200,00 |
| 21.08.2025 | 1,63 | 1,66 | 1,57 | 1,63 | -0,18% | 9.779,00 |
| 20.08.2025 | 1,68 | 1,68 | 1,61 | 1,64 | -1,86% | 1.522,00 |
| 19.08.2025 | 1,71 | 1,77 | 1,66 | 1,67 | -2,57% | 5.124,00 |
| 18.08.2025 | 1,71 | 1,74 | 1,64 | 1,71 | 0,23% | 317,00 |
| 15.08.2025 | 1,59 | 1,75 | 1,56 | 1,71 | 8,25% | 9.356,00 |
| 14.08.2025 | 1,61 | 1,61 | 1,53 | 1,58 | -0,72% | 20.701,00 |
| 13.08.2025 | 1,50 | 1,59 | 1,49 | 1,59 | 7,41% | 7.000,00 |
| 12.08.2025 | 1,56 | 1,57 | 1,46 | 1,48 | -4,46% | 4.890,00 |
| 11.08.2025 | 1,55 | 1,61 | 1,47 | 1,55 | -0,45% | 5.682,00 |
| 08.08.2025 | 1,59 | 1,66 | 1,55 | 1,55 | -1,83% | 14.494,00 |
| 07.08.2025 | 1,57 | 1,64 | 1,54 | 1,58 | 1,47% | - |
| 06.08.2025 | 1,62 | 1,66 | 1,55 | 1,56 | -3,23% | 9.845,00 |
| 05.08.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 1,48% | 13.877,00 |
| 04.08.2025 | 1,54 | 1,61 | 1,54 | 1,59 | 2,42% | 1.379,00 |
| 01.08.2025 | 1,61 | 1,70 | 1,53 | 1,55 | -2,70% | 10.593,00 |
| 31.07.2025 | 1,60 | 1,66 | 1,59 | 1,59 | -0,75% | - |
| 30.07.2025 | 1,62 | 1,67 | 1,59 | 1,61 | -0,56% | 3.166,00 |
| 29.07.2025 | 1,80 | 1,81 | 1,62 | 1,62 | -8,50% | 5.855,00 |
| 28.07.2025 | 1,87 | 1,88 | 1,74 | 1,77 | -2,49% | 10.874,00 |
| 25.07.2025 | 1,83 | 1,91 | 1,74 | 1,81 | 1,34% | 3.141,00 |
| 24.07.2025 | 1,71 | 1,93 | 1,70 | 1,79 | 4,38% | 4.563,00 |
| 23.07.2025 | 1,76 | 1,80 | 1,69 | 1,71 | -1,67% | 12.729,00 |
| 22.07.2025 | 1,66 | 1,76 | 1,65 | 1,74 | 5,14% | 4.686,00 |
| 21.07.2025 | 1,67 | 1,73 | 1,63 | 1,66 | 0,95% | 2.765,00 |
| 18.07.2025 | 1,58 | 1,68 | 1,58 | 1,64 | 3,05% | 9.216,00 |
| 17.07.2025 | 1,55 | 1,63 | 1,54 | 1,59 | 2,32% | 1.818,00 |
| 16.07.2025 | 1,61 | 1,63 | 1,54 | 1,56 | -2,75% | 1.500,00 |
| 15.07.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 0,57% | 5.000,00 |
| 14.07.2025 | 1,59 | 1,63 | 1,56 | 1,59 | -0,90% | 705,00 |
| 11.07.2025 | 1,66 | 1,66 | 1,58 | 1,60 | -2,58% | 4.146,00 |
| 10.07.2025 | 1,64 | 1,69 | 0,00 | 1,65 | -0,72% | 4.426,00 |
| 09.07.2025 | 1,44 | 1,69 | 1,44 | 1,66 | 14,57% | 10.320,00 |
| 08.07.2025 | 1,45 | 1,51 | 1,44 | 1,45 | 0,28% | 1.360,00 |
| 07.07.2025 | 1,46 | 1,53 | 1,41 | 1,44 | -1,53% | 5.100,00 |
| 04.07.2025 | 1,51 | 1,51 | 1,46 | 1,47 | -1,25% | 6.250,00 |
| 03.07.2025 | 1,41 | 1,52 | 1,41 | 1,49 | 4,21% | 5.700,00 |
| 02.07.2025 | 1,36 | 1,45 | 1,35 | 1,43 | 4,63% | 750,00 |
| 01.07.2025 | 1,40 | 1,40 | 1,29 | 1,36 | 0,59% | - |
| 30.06.2025 | 1,24 | 1,38 | 1,24 | 1,35 | 8,15% | - |
| 27.06.2025 | 1,29 | 1,33 | 1,23 | 1,25 | -3,47% | - |
| 26.06.2025 | 1,20 | 1,31 | 1,20 | 1,30 | 7,46% | - |
| 25.06.2025 | 1,27 | 1,28 | 1,19 | 1,21 | -5,56% | - |
| 24.06.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 2,40% | 30.250,00 |
| 23.06.2025 | 1,31 | 1,34 | 1,24 | 1,25 | -5,10% | 400,00 |
| 20.06.2025 | 1,38 | 1,41 | 1,31 | 1,32 | -3,77% | 10.200,00 |
| 19.06.2025 | 1,39 | 1,40 | 1,34 | 1,37 | -1,69% | 700,00 |
| 18.06.2025 | 1,37 | 1,41 | 1,34 | 1,39 | 2,06% | - |
| 17.06.2025 | 1,56 | 1,57 | 1,36 | 1,36 | -11,33% | 17.850,00 |
| 16.06.2025 | 1,42 | 1,55 | 1,41 | 1,54 | 7,87% | 7.625,00 |
| 13.06.2025 | 1,45 | 1,45 | 1,37 | 1,42 | -1,59% | 30,00 |
| 12.06.2025 | 1,46 | 1,50 | 1,38 | 1,45 | -1,43% | 18.199,00 |
| 11.06.2025 | 1,49 | 1,51 | 1,44 | 1,47 | 0,75% | 1.617,00 |
| 10.06.2025 | 1,43 | 1,49 | 1,40 | 1,46 | 1,82% | 11.405,00 |
| 09.06.2025 | 1,34 | 1,43 | 1,33 | 1,43 | 6,95% | 21.622,00 |
| 06.06.2025 | 1,24 | 1,35 | 1,20 | 1,34 | 7,64% | 80.250,00 |
| 05.06.2025 | 1,21 | 1,28 | 1,19 | 1,24 | 4,02% | 15.100,00 |
| 04.06.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 4,09% | 3.200,00 |
| 03.06.2025 | 1,12 | 1,17 | 1,11 | 1,15 | 2,96% | 7.719,00 |
| 02.06.2025 | 1,17 | 1,17 | 1,09 | 1,12 | -2,96% | 16.090,00 |
| 30.05.2025 | 1,24 | 1,26 | 1,15 | 1,15 | -8,34% | 5.175,00 |
| 29.05.2025 | 1,26 | 1,31 | 1,23 | 1,25 | -0,04% | 755,00 |
| 28.05.2025 | 1,21 | 1,25 | 1,19 | 1,25 | 5,64% | 5.000,00 |
| 27.05.2025 | 1,17 | 1,20 | 1,16 | 1,19 | 0,98% | 11.479,00 |
| 26.05.2025 | 1,19 | 1,19 | 1,17 | 1,18 | 0,04% | 1.480,00 |
| 23.05.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 2,35% | 114,00 |
| 22.05.2025 | 1,16 | 1,17 | 1,10 | 1,15 | -0,43% | 1.600,00 |
| 21.05.2025 | 1,22 | 1,24 | 1,15 | 1,15 | -6,11% | 3.810,00 |
| 20.05.2025 | 1,26 | 1,31 | 1,22 | 1,23 | -3,15% | 12.130,00 |
| 19.05.2025 | 1,27 | 1,30 | 1,22 | 1,27 | 0,63% | 10.006,00 |
| 16.05.2025 | 1,23 | 1,27 | 1,21 | 1,26 | 2,44% | 10.100,00 |
| 15.05.2025 | 1,27 | 1,27 | 1,20 | 1,23 | -2,92% | 1.510,00 |