2,395€
2,46%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,39 | 2,44 | 2,38 | 2,41 | 2,93% | 2.265,00 |
| 26.11.2025 | 2,33 | 2,38 | 2,31 | 2,34 | -0,36% | 2.300,00 |
| 25.11.2025 | 2,33 | 2,40 | 2,26 | 2,35 | 1,06% | 1.012,00 |
| 24.11.2025 | 2,45 | 2,46 | 2,32 | 2,32 | 0,78% | 1.950,00 |
| 21.11.2025 | 2,32 | 2,34 | 2,29 | 2,30 | -4,02% | 1.837,00 |
| 20.11.2025 | 2,47 | 2,63 | 2,40 | 2,40 | -2,87% | 4.000,00 |
| 19.11.2025 | 2,48 | 2,53 | 2,41 | 2,47 | 1,10% | 3.505,00 |
| 18.11.2025 | 2,51 | 2,54 | 2,38 | 2,44 | -3,82% | 6.503,00 |
| 17.11.2025 | 2,61 | 2,68 | 2,54 | 2,54 | -4,94% | - |
| 14.11.2025 | 2,73 | 2,76 | 2,44 | 2,67 | -1,05% | 16.098,00 |
| 13.11.2025 | 2,94 | 3,12 | 2,67 | 2,70 | -8,56% | 7.768,00 |
| 12.11.2025 | 3,07 | 3,12 | 2,92 | 2,95 | -2,07% | 12.457,00 |
| 11.11.2025 | 3,09 | 3,09 | 2,93 | 3,02 | -2,44% | 17.742,00 |
| 10.11.2025 | 3,12 | 3,20 | 2,97 | 3,09 | 8,62% | 12.066,00 |
| 07.11.2025 | 3,02 | 3,08 | 2,78 | 2,85 | -8,34% | 3.465,00 |
| 06.11.2025 | 3,19 | 3,20 | 2,98 | 3,11 | -1,90% | 21.489,00 |
| 05.11.2025 | 2,94 | 3,19 | 2,81 | 3,17 | 7,32% | 4.188,00 |
| 04.11.2025 | 3,05 | 3,12 | 2,90 | 2,95 | -4,41% | 720,00 |
| 03.11.2025 | 3,10 | 3,21 | 3,01 | 3,09 | 1,75% | 7.482,00 |
| 31.10.2025 | 3,03 | 3,08 | 2,93 | 3,03 | 1,10% | 7.567,00 |
| 30.10.2025 | 3,05 | 3,18 | 2,96 | 3,00 | -1,62% | 41.580,00 |
| 29.10.2025 | 2,99 | 3,19 | 2,91 | 3,05 | 3,32% | 27.848,00 |
| 28.10.2025 | 2,93 | 3,05 | 2,88 | 2,95 | 0,37% | 11.099,00 |
| 27.10.2025 | 2,99 | 3,09 | 2,87 | 2,94 | -1,59% | 22.972,00 |
| 24.10.2025 | 2,82 | 3,00 | 2,82 | 2,99 | 6,96% | 3.524,00 |
| 23.10.2025 | 2,83 | 2,87 | 2,78 | 2,79 | -2,90% | 650,00 |
| 22.10.2025 | 2,87 | 2,95 | 2,66 | 2,88 | -1,13% | 14.362,00 |
| 21.10.2025 | 3,14 | 3,18 | 2,87 | 2,91 | -6,82% | 14.296,00 |
| 20.10.2025 | 3,14 | 3,30 | 3,08 | 3,12 | 1,96% | 26.740,00 |
| 17.10.2025 | 3,14 | 3,16 | 2,79 | 3,06 | -4,93% | 19.770,00 |
| 16.10.2025 | 3,23 | 3,47 | 3,20 | 3,22 | 0,73% | 14.801,00 |
| 15.10.2025 | 3,42 | 3,53 | 3,13 | 3,20 | -7,11% | 65.926,00 |
| 14.10.2025 | 3,07 | 3,51 | 2,88 | 3,44 | 15,07% | 29.144,00 |
| 13.10.2025 | 2,73 | 3,15 | 2,73 | 2,99 | 6,36% | 39.578,00 |
| 10.10.2025 | 3,08 | 3,18 | 2,80 | 2,81 | -9,77% | 12.040,00 |
| 09.10.2025 | 3,10 | 3,12 | 2,98 | 3,12 | 1,88% | 23.206,00 |
| 08.10.2025 | 3,16 | 3,21 | 3,01 | 3,06 | -2,20% | 9.880,00 |
| 07.10.2025 | 3,16 | 3,21 | 2,99 | 3,13 | 0,56% | 46.918,00 |
| 06.10.2025 | 3,22 | 3,61 | 2,95 | 3,11 | 5,44% | 109.752,00 |
| 03.10.2025 | 2,47 | 3,06 | 2,46 | 2,95 | 20,72% | 54.972,00 |
| 02.10.2025 | 2,53 | 2,60 | 2,43 | 2,45 | -0,29% | 5.449,00 |
| 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 |