0,970€
-2,41%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,00 | 1,01 | 0,95 | 0,97 | -2,41% | 500,00 |
| 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 |
| 14.01.2025 | 1,60 | 1,66 | 1,51 | 1,51 | -6,24% | 7.104,00 |
| 13.01.2025 | 1,70 | 1,72 | 1,55 | 1,61 | -5,46% | 7.288,00 |
| 10.01.2025 | 1,71 | 1,76 | 1,66 | 1,70 | -0,26% | 9.658,00 |
| 09.01.2025 | 1,69 | 1,75 | 1,68 | 1,71 | -0,20% | 3.199,00 |
| 08.01.2025 | 1,93 | 1,99 | 1,71 | 1,71 | -11,26% | 28.377,00 |
| 07.01.2025 | 1,93 | 1,99 | 1,90 | 1,93 | 1,39% | 6.737,00 |
| 06.01.2025 | 1,87 | 2,01 | 1,85 | 1,90 | 2,01% | 30.056,00 |
| 03.01.2025 | 1,84 | 1,88 | 1,73 | 1,86 | 4,84% | 51.310,00 |
| 02.01.2025 | 1,62 | 1,85 | 1,60 | 1,78 | 13,47% | 10.060,00 |
| 30.12.2024 | 1,62 | 1,62 | 1,55 | 1,57 | -1,35% | 2.227,00 |
| 27.12.2024 | 1,63 | 1,67 | 1,54 | 1,59 | -2,49% | 15.503,00 |
| 23.12.2024 | 1,55 | 1,63 | 1,55 | 1,63 | 5,20% | 8.325,00 |
| 20.12.2024 | 1,45 | 1,58 | 1,37 | 1,55 | 6,79% | 7.350,00 |
| 19.12.2024 | 1,47 | 1,51 | 1,44 | 1,45 | -2,55% | 1.350,00 |
| 18.12.2024 | 1,53 | 1,60 | 1,46 | 1,49 | -2,75% | 28.416,00 |
| 17.12.2024 | 1,50 | 1,56 | 1,49 | 1,53 | 1,76% | 1.824,00 |
| 16.12.2024 | 1,54 | 1,57 | 1,50 | 1,50 | -2,53% | 2.637,00 |
| 13.12.2024 | 1,54 | 1,55 | 1,47 | 1,54 | 0,26% | 2.052,00 |
| 12.12.2024 | 1,60 | 1,60 | 1,51 | 1,54 | -3,60% | 10.950,00 |
| 11.12.2024 | 1,62 | 1,64 | 1,57 | 1,60 | -1,45% | 9.780,00 |
| 10.12.2024 | 1,62 | 1,75 | 1,55 | 1,62 | -0,03% | 5.030,00 |
| 09.12.2024 | 1,53 | 1,77 | 1,52 | 1,62 | 5,68% | 11.882,00 |
| 06.12.2024 | 1,53 | 1,57 | 1,51 | 1,53 | -0,13% | 18.450,00 |
| 05.12.2024 | 1,38 | 1,61 | 1,36 | 1,54 | 11,27% | 25.389,00 |
| 04.12.2024 | 1,40 | 1,44 | 1,36 | 1,38 | -1,39% | - |
| 03.12.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -4,18% | 4.700,00 |
| 02.12.2024 | 1,41 | 1,50 | 1,41 | 1,46 | 2,82% | 2.830,00 |
| 29.11.2024 | 1,39 | 1,45 | 1,37 | 1,42 | 2,16% | 2.620,00 |
| 28.11.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | 5.852,00 |
| 27.11.2024 | 1,32 | 1,45 | 1,30 | 1,39 | 5,66% | 11.500,00 |
| 26.11.2024 | 1,36 | 1,39 | 1,29 | 1,32 | -3,27% | 23.920,00 |
| 25.11.2024 | 1,26 | 1,38 | 1,24 | 1,36 | 7,38% | 5.410,00 |
| 22.11.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 4,02% | 1.635,00 |
| 21.11.2024 | 1,22 | 1,26 | 1,19 | 1,22 | 0,29% | 4.368,00 |
| 20.11.2024 | 1,26 | 1,27 | 1,19 | 1,21 | -3,31% | 300,00 |
| 19.11.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -1,91% | 1.200,00 |
| 18.11.2024 | 1,21 | 1,34 | 1,20 | 1,28 | 4,07% | 5.010,00 |
| 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 |