21,315€
-2,00%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21,80 | 23,78 | 20,75 | 21,39 | -2,06% | 24.471,00 |
| 25.05.2026 | 21,28 | 21,84 | 21,11 | 21,84 | 1,35% | 24.934,00 |
| 22.05.2026 | 22,75 | 23,49 | 20,92 | 21,55 | -5,09% | 51.176,00 |
| 21.05.2026 | 17,93 | 23,09 | 17,10 | 22,70 | 30,51% | 28.397,00 |
| 20.05.2026 | 14,73 | 17,60 | 14,04 | 17,39 | 15,95% | 13.976,00 |
| 19.05.2026 | 15,21 | 15,70 | 13,90 | 15,00 | -1,72% | 16.701,00 |
| 18.05.2026 | 18,23 | 18,89 | 14,21 | 15,26 | -16,84% | 33.823,00 |
| 15.05.2026 | 17,70 | 19,64 | 16,70 | 18,35 | -0,53% | 48.413,00 |
| 14.05.2026 | 16,90 | 19,08 | 15,63 | 18,45 | 8,61% | 11.426,00 |
| 13.05.2026 | 15,65 | 17,28 | 13,93 | 16,99 | 16,80% | 41.331,00 |
| 12.05.2026 | 13,95 | 14,94 | 12,42 | 14,55 | 7,38% | 43.966,00 |
| 11.05.2026 | 11,83 | 14,28 | 11,16 | 13,55 | 16,54% | 17.683,00 |
| 08.05.2026 | 10,28 | 11,85 | 10,26 | 11,62 | 11,17% | 38.380,00 |
| 07.05.2026 | 10,90 | 11,18 | 9,97 | 10,46 | -4,11% | 6.868,00 |
| 06.05.2026 | 11,81 | 12,37 | 10,45 | 10,90 | -5,90% | 36.850,00 |
| 05.05.2026 | 11,17 | 11,99 | 10,84 | 11,59 | 4,08% | 8.982,00 |
| 04.05.2026 | 11,40 | 12,02 | 10,41 | 11,13 | 0,61% | 162.687,00 |
| 30.04.2026 | 12,17 | 13,21 | 10,27 | 11,07 | -3,24% | 26.379,00 |
| 29.04.2026 | 8,79 | 11,68 | 8,79 | 11,44 | 34,78% | 29.705,00 |
| 28.04.2026 | 9,10 | 9,15 | 8,25 | 8,48 | -6,86% | 14.282,00 |
| 27.04.2026 | 9,56 | 9,65 | 8,62 | 9,11 | -4,48% | 32.425,00 |
| 24.04.2026 | 10,45 | 10,76 | 9,23 | 9,54 | -8,55% | 15.401,00 |
| 23.04.2026 | 9,90 | 10,63 | 9,48 | 10,43 | 3,42% | 19.038,00 |
| 22.04.2026 | 8,23 | 10,14 | 8,14 | 10,08 | 24,64% | 41.913,00 |
| 21.04.2026 | 7,31 | 8,78 | 7,24 | 8,09 | 10,47% | 43.771,00 |
| 20.04.2026 | 6,11 | 7,38 | 6,01 | 7,32 | 19,46% | 24.000,00 |
| 17.04.2026 | 6,26 | 6,37 | 6,10 | 6,13 | -1,94% | 35,00 |
| 16.04.2026 | 6,46 | 6,50 | 6,02 | 6,25 | -1,99% | 11.628,00 |
| 15.04.2026 | 6,26 | 6,48 | 6,17 | 6,38 | 3,17% | 28.715,00 |
| 14.04.2026 | 6,03 | 6,57 | 5,98 | 6,18 | 6,66% | 6.717,00 |
| 13.04.2026 | 5,65 | 5,95 | 5,57 | 5,80 | 2,04% | 52.371,00 |
| 10.04.2026 | 5,65 | 5,82 | 5,62 | 5,68 | 1,18% | 28.000,00 |
| 09.04.2026 | 5,54 | 5,95 | 5,44 | 5,61 | 2,24% | 11.700,00 |
| 08.04.2026 | 5,76 | 5,84 | 5,45 | 5,49 | 1,46% | - |
| 07.04.2026 | 5,79 | 5,84 | 5,35 | 5,41 | -5,14% | - |
| 02.04.2026 | 5,54 | 5,77 | 5,44 | 5,71 | 2,53% | 14,00 |
| 01.04.2026 | 5,67 | 5,79 | 5,49 | 5,56 | -1,37% | 2.450,00 |
| 31.03.2026 | 5,48 | 5,73 | 5,44 | 5,64 | 3,85% | - |
| 30.03.2026 | 5,68 | 5,82 | 5,39 | 5,43 | -4,25% | - |
| 27.03.2026 | 6,00 | 6,13 | 5,56 | 5,67 | -5,21% | - |
| 26.03.2026 | 6,13 | 6,17 | 5,95 | 5,99 | -1,61% | 70,00 |
| 25.03.2026 | 6,05 | 6,31 | 6,03 | 6,08 | 1,69% | - |
| 24.03.2026 | 5,79 | 6,04 | 5,72 | 5,98 | 3,46% | - |
| 23.03.2026 | 5,65 | 6,04 | 5,56 | 5,78 | 1,07% | 12.000,00 |
| 20.03.2026 | 5,82 | 6,02 | 5,55 | 5,72 | -1,07% | - |
| 19.03.2026 | 5,92 | 5,94 | 5,64 | 5,78 | -2,20% | 21.000,00 |
| 18.03.2026 | 6,11 | 6,18 | 5,85 | 5,91 | -2,73% | - |
| 17.03.2026 | 5,99 | 6,21 | 5,92 | 6,08 | 1,79% | 3.700,00 |
| 16.03.2026 | 5,84 | 6,07 | 5,83 | 5,97 | 2,26% | - |
| 13.03.2026 | 6,07 | 6,22 | 5,78 | 5,84 | -3,82% | 41.710,00 |
| 12.03.2026 | 6,11 | 6,22 | 5,95 | 6,07 | -1,30% | 14.946,00 |
| 11.03.2026 | 6,24 | 6,46 | 6,03 | 6,15 | 1,17% | 10.749,00 |
| 10.03.2026 | 6,35 | 6,42 | 6,04 | 6,08 | -3,28% | 26.100,00 |
| 09.03.2026 | 6,50 | 6,87 | 5,63 | 6,29 | -3,87% | 22.250,00 |
| 06.03.2026 | 7,03 | 7,09 | 6,52 | 6,54 | -5,95% | - |
| 05.03.2026 | 7,41 | 7,51 | 6,87 | 6,95 | -5,61% | 12.280,00 |
| 04.03.2026 | 6,82 | 7,43 | 6,78 | 7,37 | 7,85% | 3.780,00 |
| 03.03.2026 | 7,08 | 7,12 | 6,70 | 6,83 | -4,22% | 1.596,00 |
| 02.03.2026 | 6,85 | 7,18 | 6,45 | 7,13 | 4,64% | 57.900,00 |
| 27.02.2026 | 7,57 | 7,58 | 6,78 | 6,82 | -10,26% | 6.150,00 |
| 26.02.2026 | 7,30 | 7,70 | 7,05 | 7,60 | 4,31% | 3.500,00 |
| 25.02.2026 | 7,64 | 7,71 | 7,28 | 7,28 | -3,88% | 5.460,00 |
| 24.02.2026 | 6,51 | 7,61 | 6,41 | 7,58 | 15,90% | 7.000,00 |
| 23.02.2026 | 6,50 | 6,58 | 6,36 | 6,54 | 0,31% | 440,00 |
| 20.02.2026 | 6,60 | 6,63 | 6,33 | 6,52 | -1,18% | - |
| 19.02.2026 | 6,29 | 6,60 | 6,13 | 6,59 | 4,50% | - |
| 18.02.2026 | 6,15 | 6,36 | 6,00 | 6,31 | 2,50% | - |
| 17.02.2026 | 6,12 | 6,20 | 5,94 | 6,16 | 0,85% | 1.203,00 |
| 16.02.2026 | 6,09 | 6,14 | 6,09 | 6,10 | 0,31% | 180,00 |
| 13.02.2026 | 5,93 | 13,05 | 5,82 | 6,09 | 2,93% | 12.928,00 |
| 12.02.2026 | 6,19 | 6,34 | 5,83 | 5,91 | -5,10% | - |
| 11.02.2026 | 6,23 | 6,44 | 5,94 | 6,23 | -0,19% | - |
| 10.02.2026 | 6,26 | 6,42 | 6,05 | 6,24 | -0,26% | 7.444,00 |
| 09.02.2026 | 6,15 | 6,36 | 6,04 | 6,26 | 3,10% | - |
| 06.02.2026 | 5,50 | 6,12 | 5,45 | 6,07 | 12,51% | 44.178,00 |
| 05.02.2026 | 6,02 | 6,07 | 5,40 | 5,40 | -10,11% | 10.400,00 |
| 04.02.2026 | 6,54 | 6,63 | 5,88 | 6,00 | -7,68% | 25.051,00 |
| 03.02.2026 | 6,34 | 6,58 | 6,23 | 6,50 | 4,35% | 34.741,00 |
| 02.02.2026 | 6,88 | 7,00 | 6,22 | 6,23 | -9,78% | 45.599,00 |
| 30.01.2026 | 7,53 | 7,66 | 6,87 | 6,91 | -7,60% | 13.850,00 |
| 29.01.2026 | 8,06 | 8,14 | 7,30 | 7,47 | -7,06% | 391.950,00 |
| 28.01.2026 | 7,97 | 8,28 | 7,87 | 8,04 | 1,03% | - |
| 27.01.2026 | 7,64 | 7,99 | 7,39 | 7,96 | 4,09% | 2.809,00 |
| 26.01.2026 | 8,43 | 8,52 | 7,65 | 7,65 | -9,97% | 10.375,00 |
| 23.01.2026 | 8,44 | 8,96 | 8,34 | 8,49 | 0,80% | 468,00 |
| 22.01.2026 | 8,13 | 8,92 | 8,04 | 8,43 | 5,88% | 11.000,00 |
| 21.01.2026 | 7,52 | 8,20 | 7,40 | 7,96 | 7,99% | 101.948,00 |
| 20.01.2026 | 6,85 | 7,73 | 6,45 | 7,37 | 6,98% | 7.593,00 |
| 19.01.2026 | 6,92 | 6,93 | 6,89 | 6,89 | -0,58% | 3.926,00 |
| 16.01.2026 | 6,48 | 7,15 | 6,36 | 6,93 | 7,98% | 2.779,00 |
| 15.01.2026 | 6,43 | 6,53 | 6,26 | 6,42 | -0,34% | 8.380,00 |
| 14.01.2026 | 6,48 | 6,57 | 6,32 | 6,44 | -0,23% | - |
| 13.01.2026 | 6,47 | 6,73 | 6,42 | 6,45 | -0,37% | 1.600,00 |
| 12.01.2026 | 6,48 | 6,71 | 6,27 | 6,48 | -0,64% | 24.940,00 |
| 09.01.2026 | 6,75 | 6,84 | 6,50 | 6,52 | -2,31% | - |
| 08.01.2026 | 6,66 | 7,03 | 6,66 | 6,67 | 1,55% | 1.122,00 |
| 07.01.2026 | 7,07 | 7,13 | 6,50 | 6,57 | -7,93% | - |
| 06.01.2026 | 7,02 | 7,22 | 6,86 | 7,14 | 2,51% | - |
| 05.01.2026 | 7,00 | 7,30 | 6,77 | 6,96 | -0,93% | 11.880,00 |
| 02.01.2026 | 6,25 | 7,17 | 6,23 | 7,03 | 2,48% | 12.125,00 |