1,350€
8,61%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 1,24 | 1,27 | 1,21 | 1,27 | 2,34% | 15.750,00 |
| 13.05.2025 | 1,28 | 1,29 | 1,23 | 1,24 | -1,59% | 4.260,00 |
| 12.05.2025 | 1,21 | 1,28 | 1,20 | 1,26 | 5,27% | 40.035,00 |
| 09.05.2025 | 1,16 | 1,21 | 1,11 | 1,20 | 3,60% | 5.400,00 |
| 08.05.2025 | 1,06 | 1,16 | 1,06 | 1,15 | 8,21% | 1.010,00 |
| 07.05.2025 | 1,06 | 1,10 | 1,04 | 1,07 | -0,19% | 620,00 |
| 06.05.2025 | 1,11 | 1,16 | 1,04 | 1,07 | -3,70% | 2.240,00 |
| 05.05.2025 | 1,10 | 1,14 | 1,06 | 1,11 | -0,09% | 6.680,00 |
| 02.05.2025 | 1,09 | 1,13 | 1,07 | 1,11 | 3,45% | 3.700,00 |
| 30.04.2025 | 1,08 | 1,10 | 1,04 | 1,07 | -0,28% | 3.000,00 |
| 29.04.2025 | 1,11 | 1,14 | 1,07 | 1,08 | -2,05% | 1.850,00 |
| 28.04.2025 | 1,08 | 1,15 | 1,07 | 1,10 | 1,90% | 8.000,00 |
| 25.04.2025 | 1,07 | 1,09 | 1,05 | 1,08 | 1,03% | 4.300,00 |
| 24.04.2025 | 1,03 | 1,07 | 1,01 | 1,07 | 3,74% | 8.870,00 |
| 23.04.2025 | 0,99 | 1,04 | 0,99 | 1,03 | 5,38% | 1.000,00 |
| 22.04.2025 | 1,02 | 1,02 | 0,95 | 0,98 | -2,20% | 8.010,00 |
| 17.04.2025 | 1,06 | 1,07 | 0,99 | 1,00 | -4,86% | 100,00 |
| 16.04.2025 | 1,04 | 1,08 | 1,03 | 1,05 | -0,19% | 4.664,00 |
| 15.04.2025 | 1,06 | 1,09 | 1,05 | 1,05 | -1,82% | 1.000,00 |
| 14.04.2025 | 1,08 | 1,10 | 1,04 | 1,07 | 1,57% | 10.000,00 |
| 11.04.2025 | 1,04 | 1,07 | 1,00 | 1,05 | 2,23% | 4.000,00 |
| 10.04.2025 | 1,03 | 1,05 | 0,99 | 1,03 | -3,15% | 5.270,00 |
| 09.04.2025 | 0,93 | 1,08 | 0,90 | 1,06 | 14,89% | 4.850,00 |
| 08.04.2025 | 1,00 | 1,08 | 0,92 | 0,93 | -7,58% | 2.279,00 |
| 07.04.2025 | 0,99 | 1,04 | 0,91 | 1,00 | 1,11% | 15.757,00 |
| 04.04.2025 | 1,00 | 1,01 | 0,93 | 0,99 | -0,25% | 3.603,00 |
| 03.04.2025 | 1,03 | 1,03 | 0,97 | 0,99 | -3,31% | 24.600,00 |
| 02.04.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -1,44% | 1.680,00 |
| 01.04.2025 | 1,02 | 1,06 | 1,00 | 1,04 | 1,16% | 3.100,00 |
| 31.03.2025 | 1,06 | 1,06 | 1,01 | 1,03 | -2,46% | 13.942,00 |
| 28.03.2025 | 1,10 | 1,12 | 1,04 | 1,06 | -4,86% | 5.020,00 |
| 27.03.2025 | 1,14 | 1,16 | 1,11 | 1,11 | -3,27% | 3.450,00 |
| 26.03.2025 | 1,19 | 1,20 | 1,14 | 1,15 | -2,67% | 1.703,00 |
| 25.03.2025 | 1,20 | 1,23 | 1,16 | 1,18 | -2,52% | 5.965,00 |
| 24.03.2025 | 1,21 | 1,27 | 1,20 | 1,21 | 0,29% | 18.713,00 |
| 21.03.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -1,15% | 80,00 |
| 20.03.2025 | 1,23 | 1,26 | 1,21 | 1,22 | -1,01% | - |
| 19.03.2025 | 1,22 | 1,26 | 1,20 | 1,23 | 1,94% | 585,00 |
| 18.03.2025 | 1,24 | 1,25 | 1,19 | 1,21 | -1,39% | 1.200,00 |
| 17.03.2025 | 1,21 | 1,26 | 1,17 | 1,23 | 1,40% | 85.190,00 |
| 14.03.2025 | 1,18 | 1,22 | 1,17 | 1,21 | 3,42% | 60,00 |
| 13.03.2025 | 1,13 | 1,27 | 1,12 | 1,17 | 4,05% | 6.055,00 |
| 12.03.2025 | 1,10 | 1,16 | 1,08 | 1,12 | 2,74% | 12.314,00 |
| 11.03.2025 | 1,14 | 1,15 | 1,06 | 1,09 | -3,14% | 2.250,00 |
| 10.03.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -2,54% | 1.224,00 |
| 07.03.2025 | 1,12 | 1,18 | 1,11 | 1,16 | 3,80% | 530,00 |
| 06.03.2025 | 1,15 | 1,16 | 1,08 | 1,12 | -2,40% | 432,00 |
| 05.03.2025 | 1,19 | 1,23 | 1,14 | 1,14 | -4,78% | 11.177,00 |
| 04.03.2025 | 1,08 | 1,23 | 1,03 | 1,20 | 11,97% | 54.729,00 |
| 03.03.2025 | 1,19 | 1,23 | 1,06 | 1,07 | -9,06% | 23.311,00 |
| 28.02.2025 | 1,29 | 1,29 | 1,18 | 1,18 | -5,14% | 13.300,00 |
| 27.02.2025 | 1,29 | 1,36 | 1,24 | 1,24 | -3,71% | 7.375,00 |
| 26.02.2025 | 1,26 | 1,33 | 1,25 | 1,29 | 3,36% | 2.950,00 |
| 25.02.2025 | 1,28 | 1,35 | 1,23 | 1,25 | -2,68% | 8.744,00 |
| 24.02.2025 | 1,34 | 1,36 | 1,28 | 1,29 | -4,35% | 7.105,00 |
| 21.02.2025 | 1,39 | 1,42 | 1,33 | 1,34 | -3,73% | 3.000,00 |
| 20.02.2025 | 1,42 | 1,42 | 1,36 | 1,40 | -1,38% | 4.010,00 |
| 19.02.2025 | 1,42 | 1,47 | 1,41 | 1,42 | -1,12% | 730,00 |
| 18.02.2025 | 1,39 | 1,45 | 1,35 | 1,43 | 3,32% | 1.380,00 |
| 17.02.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,82% | 3.905,00 |
| 14.02.2025 | 1,42 | 1,46 | 1,36 | 1,40 | -1,62% | 2.390,00 |
| 13.02.2025 | 1,39 | 1,44 | 1,35 | 1,42 | 2,09% | 3.012,00 |
| 12.02.2025 | 1,27 | 1,42 | 1,26 | 1,39 | 8,80% | 24.624,00 |
| 11.02.2025 | 1,38 | 1,38 | 1,27 | 1,28 | -6,24% | 24.396,00 |
| 10.02.2025 | 1,34 | 1,40 | 1,34 | 1,36 | 1,64% | 17.689,00 |
| 07.02.2025 | 1,33 | 1,36 | 1,30 | 1,34 | 0,52% | 1.000,00 |
| 06.02.2025 | 1,31 | 1,38 | 1,31 | 1,33 | 1,72% | 537,00 |
| 05.02.2025 | 1,30 | 1,37 | 1,29 | 1,31 | 0,54% | - |
| 04.02.2025 | 1,27 | 1,31 | 1,27 | 1,30 | 2,07% | 17.790,00 |
| 03.02.2025 | 1,31 | 1,32 | 1,26 | 1,28 | -2,89% | 18.332,00 |
| 31.01.2025 | 1,31 | 1,36 | 1,30 | 1,32 | 1,08% | 275,00 |
| 30.01.2025 | 1,27 | 1,33 | 1,27 | 1,30 | 2,28% | 1.355,00 |
| 29.01.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -2,75% | 520,00 |
| 28.01.2025 | 1,30 | 1,33 | 1,27 | 1,31 | 0,54% | 20.991,00 |
| 27.01.2025 | 1,39 | 1,41 | 1,29 | 1,30 | -6,09% | 4.006,00 |
| 24.01.2025 | 1,35 | 1,42 | 1,34 | 1,39 | 2,78% | 3.500,00 |
| 23.01.2025 | 1,36 | 1,36 | 1,32 | 1,35 | -0,04% | 53.203,00 |
| 22.01.2025 | 1,46 | 1,49 | 1,34 | 1,35 | -8,38% | 34.306,00 |
| 21.01.2025 | 1,52 | 1,54 | 1,45 | 1,47 | -2,93% | 39.431,00 |
| 20.01.2025 | 1,56 | 1,56 | 1,50 | 1,52 | -1,65% | 3.602,00 |
| 17.01.2025 | 1,58 | 1,64 | 1,53 | 1,54 | -2,80% | 8.843,00 |
| 16.01.2025 | 1,58 | 1,65 | 1,54 | 1,59 | 0,57% | 10.821,00 |
| 15.01.2025 | 1,52 | 1,63 | 1,50 | 1,58 | 4,57% | 885,00 |