19,705€
-4,21%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 21,22 | 21,68 | 19,53 | 19,80 | -3,27% | 13.785,00 |
| 30.07.2026 | 15,87 | 20,61 | 15,71 | 20,47 | 29,76% | 15.149,00 |
| 29.07.2026 | 17,25 | 18,56 | 15,72 | 15,78 | -8,55% | 28.506,00 |
| 28.07.2026 | 18,25 | 18,32 | 16,76 | 17,25 | -8,67% | 24.952,00 |
| 27.07.2026 | 19,25 | 19,73 | 17,87 | 18,89 | 1,03% | 3.813,00 |
| 24.07.2026 | 20,47 | 21,34 | 18,38 | 18,70 | -8,67% | 44.175,00 |
| 23.07.2026 | 19,62 | 22,06 | 18,97 | 20,47 | 3,95% | 32.336,00 |
| 22.07.2026 | 18,82 | 19,91 | 18,10 | 19,69 | 3,84% | 9.180,00 |
| 21.07.2026 | 17,80 | 19,45 | 17,12 | 18,97 | 9,06% | 10.999,00 |
| 20.07.2026 | 16,33 | 17,74 | 16,23 | 17,39 | 7,61% | 15.878,00 |
| 17.07.2026 | 14,38 | 16,82 | 14,38 | 16,16 | 7,27% | 12.570,00 |
| 16.07.2026 | 17,55 | 17,60 | 14,77 | 15,07 | -14,81% | 13.650,00 |
| 15.07.2026 | 19,23 | 19,74 | 16,62 | 17,69 | -5,45% | 12.067,00 |
| 14.07.2026 | 16,82 | 19,96 | 16,82 | 18,71 | 11,66% | 4.770,00 |
| 13.07.2026 | 17,75 | 18,34 | 16,64 | 16,75 | -9,02% | 18.595,00 |
| 10.07.2026 | 20,35 | 20,48 | 17,76 | 18,41 | -8,42% | 62.515,00 |
| 09.07.2026 | 19,71 | 22,53 | 19,68 | 20,11 | 1,31% | 14.101,00 |
| 08.07.2026 | 19,92 | 20,36 | 17,77 | 19,85 | -12,54% | 16.118,00 |
| 07.07.2026 | 25,18 | 26,23 | 22,64 | 22,69 | -11,95% | 7.012,00 |
| 06.07.2026 | 24,71 | 27,14 | 24,71 | 25,77 | 4,37% | 9.036,00 |
| 03.07.2026 | 24,21 | 24,77 | 24,21 | 24,69 | 0,53% | 850,00 |
| 02.07.2026 | 27,81 | 28,48 | 23,45 | 24,56 | -11,14% | 8.139,00 |
| 01.07.2026 | 30,61 | 33,61 | 27,64 | 27,64 | -12,34% | 5.166,00 |
| 30.06.2026 | 26,29 | 32,86 | 25,51 | 31,53 | 20,30% | 4.701,00 |
| 29.06.2026 | 20,86 | 26,71 | 20,80 | 26,21 | 25,11% | 3.221,00 |
| 26.06.2026 | 16,91 | 22,22 | 16,47 | 20,95 | 21,20% | 19.613,00 |
| 25.06.2026 | 19,31 | 19,93 | 16,27 | 17,29 | -7,81% | 3.530,00 |
| 24.06.2026 | 19,40 | 22,74 | 18,08 | 18,75 | -1,94% | 6.160,00 |
| 23.06.2026 | 19,50 | 21,40 | 18,79 | 19,12 | -10,15% | 5.050,00 |
| 22.06.2026 | 20,40 | 22,62 | 20,01 | 21,28 | 5,56% | 5.150,00 |
| 19.06.2026 | 20,56 | 20,56 | 19,89 | 20,16 | -4,09% | 5.362,00 |
| 18.06.2026 | 18,06 | 21,21 | 17,24 | 21,02 | 19,91% | 7.382,00 |
| 17.06.2026 | 16,93 | 19,26 | 16,93 | 17,53 | 1,77% | 1.633,00 |
| 16.06.2026 | 14,93 | 17,90 | 14,69 | 17,23 | 13,96% | 8.606,00 |
| 15.06.2026 | 15,01 | 15,50 | 14,45 | 15,12 | 3,63% | 11.416,00 |
| 12.06.2026 | 15,25 | 15,83 | 14,34 | 14,59 | -4,95% | 11.958,00 |
| 11.06.2026 | 14,11 | 15,35 | 14,11 | 15,35 | 9,22% | 8.852,00 |
| 10.06.2026 | 14,96 | 16,27 | 13,91 | 14,05 | -7,78% | 17.075,00 |
| 09.06.2026 | 13,30 | 16,86 | 13,30 | 15,24 | 15,50% | 27.067,00 |
| 08.06.2026 | 15,01 | 16,43 | 13,11 | 13,19 | -12,21% | 14.837,00 |
| 05.06.2026 | 18,00 | 18,96 | 15,03 | 15,03 | -18,67% | 15.916,00 |
| 04.06.2026 | 18,31 | 19,67 | 17,19 | 18,48 | -0,99% | 21.286,00 |
| 03.06.2026 | 21,00 | 21,60 | 18,66 | 18,66 | -12,89% | 8.469,00 |
| 02.06.2026 | 18,01 | 22,02 | 17,91 | 21,42 | 18,05% | 11.191,00 |
| 01.06.2026 | 18,49 | 18,52 | 17,47 | 18,15 | -1,89% | 3.720,00 |
| 29.05.2026 | 20,90 | 21,31 | 18,02 | 18,50 | -11,08% | 8.913,00 |
| 28.05.2026 | 19,98 | 21,72 | 19,09 | 20,80 | 2,97% | 8.371,00 |
| 27.05.2026 | 20,90 | 21,44 | 18,96 | 20,20 | -3,99% | 15.207,00 |
| 26.05.2026 | 21,61 | 23,43 | 20,53 | 21,04 | -3,26% | 5.637,00 |
| 25.05.2026 | 21,49 | 21,75 | 21,02 | 21,75 | 0,51% | 9.088,00 |
| 22.05.2026 | 22,75 | 23,30 | 21,10 | 21,64 | -4,25% | 23.969,00 |
| 21.05.2026 | 17,71 | 23,02 | 17,15 | 22,60 | 30,90% | 18.060,00 |
| 20.05.2026 | 14,77 | 17,45 | 14,08 | 17,27 | 15,52% | 5.410,00 |
| 19.05.2026 | 15,15 | 15,16 | 13,96 | 14,95 | -2,03% | 5.403,00 |
| 18.05.2026 | 18,40 | 18,74 | 14,22 | 15,26 | -17,29% | 20.837,00 |
| 15.05.2026 | 17,60 | 19,58 | 16,76 | 18,45 | -0,03% | 28.059,00 |
| 14.05.2026 | 17,00 | 18,45 | 15,86 | 18,45 | 8,56% | 5.108,00 |
| 13.05.2026 | 15,50 | 17,00 | 13,98 | 17,00 | 18,43% | 12.822,00 |
| 12.05.2026 | 13,90 | 15,00 | 12,54 | 14,35 | 5,83% | 34.988,00 |
| 11.05.2026 | 11,83 | 14,19 | 11,31 | 13,56 | 15,40% | 6.383,00 |
| 08.05.2026 | 10,19 | 11,80 | 10,18 | 11,75 | 12,71% | 17.529,00 |
| 07.05.2026 | 11,00 | 11,08 | 9,98 | 10,43 | -3,96% | 2.811,00 |
| 06.05.2026 | 11,94 | 12,32 | 10,56 | 10,86 | -7,30% | 11.952,00 |
| 05.05.2026 | 11,06 | 11,96 | 11,01 | 11,71 | 4,37% | 1.992,00 |
| 04.05.2026 | 11,99 | 12,09 | 10,40 | 11,22 | 2,42% | 106.442,00 |
| 30.04.2026 | 12,20 | 13,26 | 10,25 | 10,96 | -4,20% | 19.204,00 |
| 29.04.2026 | 8,68 | 11,44 | 8,68 | 11,44 | 35,33% | 11.805,00 |
| 28.04.2026 | 9,01 | 9,17 | 8,26 | 8,45 | -7,18% | 2.216,00 |
| 27.04.2026 | 9,61 | 9,66 | 8,65 | 9,10 | -3,72% | 8.400,00 |
| 24.04.2026 | 10,42 | 10,75 | 9,25 | 9,46 | -8,15% | 5.748,00 |
| 23.04.2026 | 9,91 | 10,53 | 9,46 | 10,30 | 2,18% | 12.356,00 |
| 22.04.2026 | 8,18 | 10,08 | 8,16 | 10,08 | 24,32% | 15.850,00 |
| 21.04.2026 | 7,25 | 8,67 | 7,17 | 8,10 | 10,65% | 30.284,00 |
| 20.04.2026 | 6,10 | 7,32 | 6,01 | 7,32 | 19,56% | 3.620,00 |
| 17.04.2026 | 6,19 | 6,33 | 6,11 | 6,13 | -1,67% | 7,00 |
| 16.04.2026 | 6,39 | 6,47 | 6,02 | 6,23 | -2,84% | 908,00 |
| 15.04.2026 | 6,25 | 6,45 | 6,17 | 6,41 | 4,02% | 2.910,00 |
| 14.04.2026 | 6,00 | 6,46 | 5,95 | 6,16 | 6,31% | 348,00 |
| 13.04.2026 | 5,59 | 5,93 | 5,55 | 5,80 | 2,08% | 4.189,00 |
| 10.04.2026 | 5,63 | 5,75 | 5,62 | 5,68 | 1,18% | 2.200,00 |
| 09.04.2026 | 5,49 | 5,92 | 5,43 | 5,61 | 2,48% | 600,00 |
| 08.04.2026 | 5,72 | 5,79 | 5,46 | 5,48 | 0,85% | - |
| 07.04.2026 | 5,73 | 5,78 | 5,34 | 5,43 | -4,75% | - |
| 02.04.2026 | 5,49 | 5,70 | 5,46 | 5,70 | 2,59% | 4,00 |
| 01.04.2026 | 5,62 | 5,72 | 5,49 | 5,56 | -1,44% | 100,00 |
| 31.03.2026 | 5,42 | 5,66 | 5,42 | 5,64 | 3,58% | - |
| 30.03.2026 | 5,63 | 5,79 | 5,40 | 5,45 | -3,25% | - |
| 27.03.2026 | 5,96 | 5,96 | 5,57 | 5,63 | -5,59% | - |
| 26.03.2026 | 6,06 | 6,14 | 5,96 | 5,96 | -2,01% | 4,00 |
| 25.03.2026 | 5,99 | 6,25 | 5,99 | 6,08 | 2,27% | - |
| 24.03.2026 | 5,72 | 5,99 | 5,67 | 5,95 | 3,99% | - |
| 23.03.2026 | 5,72 | 5,90 | 5,53 | 5,72 | 0,56% | 640,00 |
| 20.03.2026 | 5,76 | 5,98 | 5,56 | 5,69 | -1,64% | - |
| 19.03.2026 | 5,85 | 5,86 | 5,67 | 5,78 | -1,06% | 1.200,00 |
| 18.03.2026 | 6,05 | 6,13 | 5,85 | 5,85 | -3,12% | - |
| 17.03.2026 | 5,92 | 6,17 | 5,92 | 6,03 | 1,63% | 200,00 |
| 16.03.2026 | 5,78 | 5,97 | 5,77 | 5,94 | 2,40% | - |
| 13.03.2026 | 6,01 | 6,12 | 5,77 | 5,80 | -3,78% | 9.820,00 |
| 12.03.2026 | 6,08 | 6,16 | 6,02 | 6,03 | -1,31% | 1.652,00 |
| 11.03.2026 | 6,17 | 6,38 | 6,08 | 6,11 | 1,23% | 1.246,00 |