1,729€
-4,76%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -4,82% | - |
| 05.02.2026 | 1,89 | 1,89 | 1,81 | 1,82 | -0,25% | 1.530,00 |
| 04.02.2026 | 1,96 | 1,99 | 1,82 | 1,82 | -7,75% | 4.551,00 |
| 03.02.2026 | 1,96 | 2,06 | 1,96 | 1,97 | 1,02% | 1.651,00 |
| 02.02.2026 | 1,97 | 1,97 | 1,87 | 1,95 | -2,79% | 8.172,00 |
| 30.01.2026 | 2,08 | 2,13 | 2,01 | 2,01 | -4,42% | 2.946,00 |
| 29.01.2026 | 2,16 | 2,18 | 2,10 | 2,10 | -3,00% | 502,00 |
| 28.01.2026 | 2,13 | 2,20 | 2,13 | 2,17 | 0,44% | 1.840,00 |
| 27.01.2026 | 2,16 | 2,17 | 2,09 | 2,16 | -3,10% | 952,00 |
| 26.01.2026 | 2,23 | 2,25 | 2,22 | 2,23 | -3,43% | - |
| 23.01.2026 | 2,25 | 2,31 | 2,23 | 2,31 | 0,30% | 375,00 |
| 22.01.2026 | 2,24 | 2,32 | 2,20 | 2,30 | 3,26% | 80,00 |
| 21.01.2026 | 2,25 | 2,32 | 2,13 | 2,23 | -4,46% | 24.200,00 |
| 20.01.2026 | 2,34 | 2,34 | 2,26 | 2,33 | -0,24% | 3.027,00 |
| 19.01.2026 | 2,36 | 2,38 | 2,28 | 2,34 | -2,03% | 3.387,00 |
| 16.01.2026 | 2,33 | 2,40 | 2,32 | 2,38 | 0,76% | 500,00 |
| 15.01.2026 | 2,38 | 2,42 | 2,36 | 2,37 | -0,53% | 4.625,00 |
| 14.01.2026 | 2,37 | 2,38 | 2,37 | 2,38 | -2,00% | - |
| 13.01.2026 | 2,41 | 2,48 | 2,37 | 2,43 | -0,74% | - |
| 12.01.2026 | 2,37 | 2,46 | 2,31 | 2,45 | 3,47% | 2.957,00 |
| 09.01.2026 | 2,38 | 2,38 | 2,32 | 2,36 | 0,83% | 200,00 |
| 08.01.2026 | 2,33 | 2,43 | 2,26 | 2,34 | -1,49% | 11.344,00 |
| 07.01.2026 | 2,39 | 2,39 | 2,35 | 2,38 | 1,56% | - |
| 06.01.2026 | 2,34 | 2,41 | 2,33 | 2,34 | 0,88% | 3.892,00 |
| 05.01.2026 | 2,27 | 2,35 | 2,25 | 2,32 | 6,66% | 8.015,00 |
| 02.01.2026 | 2,21 | 2,21 | 2,15 | 2,18 | -0,05% | 1.550,00 |
| 30.12.2025 | 2,20 | 2,24 | 2,17 | 2,18 | -0,11% | - |
| 29.12.2025 | 2,22 | 2,23 | 2,16 | 2,18 | -2,94% | 2.080,00 |
| 23.12.2025 | 2,26 | 2,28 | 2,21 | 2,25 | -1,92% | 3.250,00 |
| 22.12.2025 | 2,23 | 2,30 | 2,20 | 2,29 | 0,84% | 2.200,00 |
| 19.12.2025 | 2,32 | 2,32 | 2,26 | 2,27 | -0,81% | - |
| 18.12.2025 | 2,18 | 2,31 | 2,13 | 2,29 | -0,22% | 1.500,00 |
| 17.12.2025 | 2,26 | 2,32 | 2,22 | 2,30 | 2,27% | 300,00 |
| 16.12.2025 | 2,19 | 2,29 | 2,17 | 2,24 | -3,36% | 2.347,00 |
| 15.12.2025 | 2,32 | 2,37 | 2,31 | 2,32 | -5,86% | 200,00 |
| 12.12.2025 | 2,46 | 2,49 | 2,46 | 2,47 | 5,38% | - |
| 11.12.2025 | 2,39 | 2,40 | 2,28 | 2,34 | -4,43% | 700,00 |
| 10.12.2025 | 2,43 | 2,45 | 2,42 | 2,45 | 2,90% | - |
| 09.12.2025 | 2,41 | 2,44 | 2,38 | 2,38 | -0,13% | 500,00 |
| 08.12.2025 | 2,38 | 2,46 | 2,37 | 2,38 | -0,42% | 155,00 |
| 05.12.2025 | 2,40 | 2,49 | 2,33 | 2,39 | 0,00% | 2.258,00 |
| 04.12.2025 | 2,32 | 2,41 | 2,26 | 2,39 | 0,97% | 3.130,00 |
| 03.12.2025 | 2,32 | 2,38 | 2,31 | 2,37 | 2,13% | 81,00 |
| 02.12.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 0,02% | - |
| 01.12.2025 | 2,44 | 2,46 | 2,32 | 2,32 | -5,03% | - |
| 28.11.2025 | 2,41 | 2,49 | 2,39 | 2,44 | 1,54% | 6.360,00 |
| 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 |