3,852€
-6,46%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 3,79 | 3,91 | 3,77 | 3,91 | -5,15% | - |
| 10.06.2026 | 4,12 | 4,15 | 4,11 | 4,12 | -5,42% | 520,00 |
| 09.06.2026 | 4,48 | 4,66 | 4,35 | 4,35 | -1,38% | 20.087,00 |
| 08.06.2026 | 4,40 | 4,49 | 4,22 | 4,42 | 2,27% | 2.406,00 |
| 05.06.2026 | 5,27 | 5,29 | 4,32 | 4,32 | -17,50% | 17.106,00 |
| 04.06.2026 | 5,10 | 5,26 | 4,83 | 5,23 | 0,05% | 19.084,00 |
| 03.06.2026 | 5,49 | 5,60 | 5,11 | 5,23 | -4,52% | 5.338,00 |
| 02.06.2026 | 5,43 | 5,63 | 5,28 | 5,48 | 1,01% | 10.596,00 |
| 01.06.2026 | 5,37 | 5,49 | 5,17 | 5,42 | 5,14% | 5.823,00 |
| 29.05.2026 | 5,32 | 5,43 | 5,03 | 5,16 | -5,11% | 18.750,00 |
| 28.05.2026 | 5,14 | 5,51 | 5,09 | 5,44 | 3,97% | 15.814,00 |
| 27.05.2026 | 5,10 | 5,37 | 4,94 | 5,23 | -1,09% | 13.833,00 |
| 26.05.2026 | 4,84 | 5,42 | 4,40 | 5,29 | 5,81% | 32.397,00 |
| 25.05.2026 | 4,85 | 5,19 | 4,85 | 5,00 | 4,54% | 21.171,00 |
| 22.05.2026 | 4,71 | 5,08 | 4,60 | 4,78 | 3,87% | 22.661,00 |
| 21.05.2026 | 4,04 | 4,66 | 3,99 | 4,60 | 13,16% | 13.472,00 |
| 20.05.2026 | 3,58 | 4,09 | 3,51 | 4,07 | 13,93% | 8.777,00 |
| 19.05.2026 | 3,72 | 3,72 | 3,41 | 3,57 | 0,73% | 3.517,00 |
| 18.05.2026 | 3,83 | 3,97 | 0,00 | 3,54 | -9,27% | 27.997,00 |
| 15.05.2026 | 3,65 | 4,04 | 0,00 | 3,90 | 11,16% | 20.830,00 |
| 14.05.2026 | 3,53 | 3,61 | 3,36 | 3,51 | -2,23% | 9.156,00 |
| 13.05.2026 | 3,56 | 3,62 | 3,44 | 3,59 | 3,10% | 3.450,00 |
| 12.05.2026 | 3,58 | 3,76 | 3,42 | 3,48 | -0,31% | 5.173,00 |
| 11.05.2026 | 3,51 | 3,58 | 3,44 | 3,50 | -2,05% | 1.995,00 |
| 08.05.2026 | 3,97 | 4,06 | 3,55 | 3,57 | -12,03% | 18.921,00 |
| 07.05.2026 | 4,07 | 4,12 | 3,78 | 4,06 | -0,69% | 50.644,00 |
| 06.05.2026 | 3,64 | 4,08 | 3,46 | 4,08 | 22,35% | 34.930,00 |
| 05.05.2026 | 2,81 | 3,55 | 2,76 | 3,34 | 17,29% | 44.690,00 |
| 04.05.2026 | 2,91 | 2,93 | 2,83 | 2,85 | 1,90% | 6.502,00 |
| 30.04.2026 | 2,88 | 2,93 | 2,79 | 2,79 | 0,58% | 15.010,00 |
| 29.04.2026 | 2,65 | 2,92 | 2,57 | 2,78 | 0,62% | 2.382,00 |
| 28.04.2026 | 2,77 | 2,78 | 2,73 | 2,76 | -0,61% | - |
| 27.04.2026 | 2,88 | 2,88 | 2,72 | 2,78 | -3,64% | 14,00 |
| 24.04.2026 | 2,95 | 2,97 | 0,00 | 2,88 | -2,80% | 7.503,00 |
| 23.04.2026 | 2,93 | 2,99 | 2,93 | 2,97 | 0,58% | 3.883,00 |
| 22.04.2026 | 2,64 | 3,06 | 2,64 | 2,95 | 7,59% | 12.619,00 |
| 21.04.2026 | 2,68 | 2,76 | 2,68 | 2,74 | 12,07% | 4.565,00 |
| 20.04.2026 | 2,50 | 2,54 | 2,44 | 2,45 | -3,13% | 3.020,00 |
| 17.04.2026 | 2,48 | 2,54 | 2,44 | 2,52 | 2,44% | 70,00 |
| 16.04.2026 | 2,61 | 2,66 | 2,44 | 2,46 | -6,20% | 3.690,00 |
| 15.04.2026 | 2,51 | 2,63 | 2,50 | 2,63 | 10,56% | 3.737,00 |
| 14.04.2026 | 2,33 | 2,42 | 2,33 | 2,38 | 0,72% | 5.696,00 |
| 13.04.2026 | 2,38 | 2,41 | 2,36 | 2,36 | 3,01% | 1.414,00 |
| 10.04.2026 | 2,26 | 2,29 | 2,26 | 2,29 | 4,33% | - |
| 09.04.2026 | 2,21 | 2,23 | 2,17 | 2,20 | 1,15% | - |
| 08.04.2026 | 2,07 | 2,20 | 2,06 | 2,17 | 5,70% | 1.006,00 |
| 07.04.2026 | 2,17 | 2,21 | 2,04 | 2,05 | 0,98% | 4.120,00 |
| 02.04.2026 | 2,05 | 2,08 | 2,03 | 2,03 | -2,82% | - |
| 01.04.2026 | 2,11 | 2,11 | 2,09 | 2,09 | 0,00% | - |
| 31.03.2026 | 2,01 | 2,12 | 1,99 | 2,09 | -2,04% | 6.071,00 |
| 30.03.2026 | 2,04 | 2,15 | 2,04 | 2,14 | 0,47% | 100,00 |
| 27.03.2026 | 2,11 | 2,13 | 2,11 | 2,13 | -0,14% | - |
| 26.03.2026 | 2,18 | 2,23 | 2,11 | 2,13 | -2,18% | 1.599,00 |
| 25.03.2026 | 2,15 | 2,20 | 2,11 | 2,18 | 2,38% | - |
| 24.03.2026 | 2,14 | 2,17 | 2,12 | 2,13 | -0,89% | - |
| 23.03.2026 | 2,12 | 2,17 | 2,06 | 2,14 | -0,12% | 3.708,00 |
| 20.03.2026 | 2,14 | 2,17 | 2,14 | 2,15 | -0,42% | - |
| 19.03.2026 | 2,28 | 2,30 | 2,13 | 2,16 | -7,27% | 7.660,00 |
| 18.03.2026 | 2,31 | 2,38 | 2,30 | 2,33 | 0,28% | 6.482,00 |
| 17.03.2026 | 2,16 | 2,34 | 0,00 | 2,32 | 9,47% | 3.216,00 |
| 16.03.2026 | 2,14 | 2,22 | 2,09 | 2,12 | -0,87% | 282,00 |
| 13.03.2026 | 2,11 | 2,15 | 2,09 | 2,14 | 1,21% | 478,00 |
| 12.03.2026 | 1,87 | 2,22 | 1,82 | 2,11 | 12,74% | 5.985,00 |
| 11.03.2026 | 1,71 | 2,08 | 1,71 | 1,87 | 8,52% | 25.119,00 |
| 10.03.2026 | 1,72 | 1,75 | 1,72 | 1,73 | 0,97% | 2.684,00 |
| 09.03.2026 | 1,72 | 1,73 | 1,68 | 1,71 | -5,19% | 501,00 |
| 06.03.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -1,53% | 1.353,00 |
| 05.03.2026 | 1,87 | 1,89 | 1,81 | 1,83 | -0,33% | 800,00 |
| 04.03.2026 | 1,78 | 1,84 | 1,77 | 1,84 | 1,52% | 100,00 |
| 03.03.2026 | 1,85 | 1,86 | 1,78 | 1,81 | 2,09% | - |
| 02.03.2026 | 1,77 | 1,82 | 1,75 | 1,77 | -1,88% | 2.000,00 |
| 27.02.2026 | 1,88 | 1,89 | 1,80 | 1,81 | -0,55% | 200,00 |
| 26.02.2026 | 1,84 | 1,86 | 1,79 | 1,82 | -0,47% | 250,00 |
| 25.02.2026 | 1,81 | 1,84 | 1,81 | 1,82 | 1,33% | 1.975,00 |
| 24.02.2026 | 1,78 | 1,83 | 1,76 | 1,80 | 0,73% | - |
| 23.02.2026 | 1,78 | 1,80 | 1,78 | 1,79 | -1,00% | 300,00 |
| 20.02.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,17% | - |
| 19.02.2026 | 1,81 | 1,82 | 1,81 | 1,81 | -1,12% | - |
| 18.02.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 1,55% | 1.500,00 |
| 17.02.2026 | 1,80 | 1,83 | 1,78 | 1,80 | -0,52% | 400,00 |
| 16.02.2026 | 1,81 | 1,84 | 1,80 | 1,81 | 3,58% | 12,00 |
| 13.02.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -3,72% | - |
| 12.02.2026 | 1,83 | 1,86 | 1,81 | 1,82 | -0,11% | - |
| 11.02.2026 | 1,82 | 1,82 | 1,81 | 1,82 | -2,07% | - |
| 10.02.2026 | 1,83 | 1,87 | 1,82 | 1,86 | 3,51% | 2.800,00 |
| 09.02.2026 | 1,82 | 1,86 | 1,77 | 1,79 | -1,13% | 2.432,00 |
| 06.02.2026 | 1,73 | 1,82 | 1,71 | 1,81 | -0,11% | 3.270,00 |
| 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 |