9,368€
-4,30%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,61 | 9,82 | 9,02 | 9,31 | -4,90% | 6.419,00 |
| 11.11.2026 | 9,64 | 10,05 | 9,51 | 9,79 | 6,41% | 5.457,00 |
| 10.11.2026 | 9,62 | 9,75 | 8,94 | 9,20 | -4,58% | 5.091,00 |
| 09.11.2026 | 8,92 | 9,88 | 8,73 | 9,64 | 7,17% | 15.712,00 |
| 06.11.2026 | 8,12 | 9,05 | 8,07 | 9,00 | 14,45% | 8.529,00 |
| 05.11.2026 | 9,30 | 9,41 | 7,28 | 7,86 | -16,43% | 30.859,00 |
| 04.11.2026 | 10,05 | 10,54 | 9,04 | 9,41 | -7,24% | 12.241,00 |
| 03.11.2026 | 9,35 | 10,27 | 9,32 | 10,14 | 7,30% | 12.334,00 |
| 02.11.2026 | 10,31 | 10,33 | 9,32 | 9,45 | -5,51% | 17.227,00 |
| 30.10.2026 | 10,38 | 10,44 | 9,48 | 10,00 | -4,36% | 17.953,00 |
| 29.10.2026 | 10,87 | 11,26 | 10,46 | 10,46 | -4,10% | 4.334,00 |
| 28.10.2026 | 11,06 | 11,33 | 10,60 | 10,90 | -0,73% | 10.040,00 |
| 27.10.2026 | 10,28 | 11,20 | 10,25 | 10,98 | 6,50% | 10.298,00 |
| 26.10.2026 | 9,79 | 10,93 | 9,79 | 10,31 | 4,06% | 10.886,00 |
| 23.10.2026 | 10,41 | 10,59 | 9,41 | 9,91 | -3,59% | 19.209,00 |
| 22.10.2026 | 11,33 | 11,68 | 10,23 | 10,28 | -12,46% | 28.928,00 |
| 21.10.2026 | 11,32 | 12,10 | 10,98 | 11,74 | 6,42% | 11.942,00 |
| 20.10.2026 | 11,45 | 11,48 | 10,72 | 11,04 | -3,99% | 12.047,00 |
| 19.10.2026 | 11,95 | 12,19 | 11,24 | 11,49 | -0,66% | 7.090,00 |
| 16.10.2026 | 12,81 | 12,84 | 11,28 | 11,57 | -8,04% | 30.365,00 |
| 15.10.2026 | 12,44 | 12,62 | 12,44 | 12,58 | -0,85% | - |
| 14.10.2026 | 13,87 | 13,98 | 12,49 | 12,69 | -8,72% | 20.212,00 |
| 13.10.2026 | 14,52 | 14,77 | 13,39 | 13,90 | -5,38% | 9.252,00 |
| 12.10.2026 | 16,15 | 16,17 | 14,15 | 14,69 | -8,44% | 15.787,00 |
| 09.10.2026 | 15,66 | 16,24 | 15,07 | 16,05 | 4,11% | 14.328,00 |
| 08.10.2026 | 16,33 | 16,42 | 14,79 | 15,41 | -5,84% | 13.256,00 |
| 07.10.2026 | 18,30 | 18,32 | 15,67 | 16,37 | -10,83% | 18.971,00 |
| 06.10.2026 | 16,16 | 18,71 | 15,98 | 18,36 | 14,10% | 31.231,00 |
| 05.10.2026 | 16,49 | 16,63 | 15,08 | 16,09 | -1,78% | 5.569,00 |
| 02.10.2026 | 14,88 | 16,47 | 14,81 | 16,38 | 11,05% | 16.285,00 |
| 01.10.2026 | 14,84 | 15,24 | 14,20 | 14,75 | 1,39% | 3.766,00 |
| 30.09.2026 | 14,89 | 15,17 | 14,48 | 14,55 | -2,52% | 13.206,00 |
| 29.09.2026 | 14,03 | 15,73 | 14,03 | 14,92 | 5,40% | 10.757,00 |
| 28.09.2026 | 14,34 | 14,46 | 13,86 | 14,16 | -2,85% | 13.648,00 |
| 25.09.2026 | 14,52 | 14,88 | 14,37 | 14,58 | 1,50% | 6.059,00 |
| 24.09.2026 | 15,11 | 15,14 | 13,95 | 14,36 | -4,77% | 13.426,00 |
| 23.09.2026 | 15,70 | 15,75 | 15,04 | 15,08 | -3,31% | 2.959,00 |
| 22.09.2026 | 15,64 | 16,48 | 15,01 | 15,59 | -0,13% | 7.990,00 |
| 21.09.2026 | 15,99 | 16,22 | 15,37 | 15,62 | -1,02% | 16.932,00 |
| 18.09.2026 | 15,52 | 16,00 | 14,98 | 15,78 | 1,98% | 9.568,00 |
| 17.09.2026 | 13,65 | 15,83 | 13,64 | 15,47 | 14,23% | 17.818,00 |
| 16.09.2026 | 13,35 | 13,84 | 13,17 | 13,54 | 1,44% | 4.743,00 |
| 15.09.2026 | 13,33 | 13,54 | 13,04 | 13,35 | 0,72% | 5.428,00 |
| 14.09.2026 | 13,38 | 13,47 | 12,80 | 13,26 | -3,30% | 13.205,00 |
| 11.09.2026 | 13,59 | 14,26 | 13,54 | 13,71 | 1,90% | 12.091,00 |
| 10.09.2026 | 14,33 | 14,48 | 13,35 | 13,45 | -6,19% | 18.377,00 |
| 09.09.2026 | 15,26 | 15,70 | 14,13 | 14,34 | -5,84% | 21.333,00 |
| 08.09.2026 | 12,88 | 15,55 | 12,68 | 15,23 | 21,54% | 24.732,00 |
| 07.09.2026 | 12,46 | 12,62 | 12,37 | 12,53 | -2,61% | 21.263,00 |
| 04.09.2026 | 12,75 | 13,05 | 12,51 | 12,87 | 1,98% | 6.104,00 |
| 03.09.2026 | 12,45 | 12,87 | 11,91 | 12,62 | 1,69% | 22.460,00 |
| 02.09.2026 | 14,65 | 14,69 | 12,02 | 12,41 | -15,81% | 33.631,00 |
| 01.09.2026 | 14,81 | 15,00 | 14,08 | 14,73 | -0,51% | 5.387,00 |
| 31.08.2026 | 15,35 | 15,43 | 14,41 | 14,81 | -3,85% | 15.208,00 |
| 28.08.2026 | 16,60 | 16,60 | 15,24 | 15,40 | -6,96% | 8.386,00 |
| 27.08.2026 | 16,57 | 17,18 | 16,34 | 16,56 | 1,01% | 12.542,00 |
| 26.08.2026 | 16,57 | 17,07 | 15,91 | 16,39 | -1,07% | 9.220,00 |
| 25.08.2026 | 16,23 | 17,19 | 16,23 | 16,57 | 3,05% | 16.647,00 |
| 24.08.2026 | 16,32 | 16,37 | 14,95 | 16,08 | -3,57% | 18.005,00 |
| 21.08.2026 | 16,07 | 17,17 | 15,84 | 16,67 | 5,47% | 13.234,00 |
| 20.08.2026 | 17,15 | 17,61 | 15,45 | 15,81 | -9,05% | 17.126,00 |
| 19.08.2026 | 18,48 | 19,02 | 16,76 | 17,38 | 49,42% | 20.053,00 |
| 05.05.2026 | 11,17 | 12,00 | 10,83 | 11,63 | 3,72% | 9.841,00 |
| 04.05.2026 | 11,50 | 12,06 | 10,37 | 11,21 | -0,52% | 15.809,00 |
| 30.04.2026 | 12,29 | 13,19 | 10,26 | 11,27 | -2,16% | 27.977,00 |
| 29.04.2026 | 8,79 | 11,70 | 8,79 | 11,52 | 31,91% | 14.626,00 |
| 28.04.2026 | 9,10 | 9,15 | 8,24 | 8,74 | -3,77% | 5.646,00 |
| 27.04.2026 | 9,56 | 9,67 | 8,62 | 9,08 | -4,78% | 13.775,00 |
| 24.04.2026 | 10,48 | 10,68 | 9,21 | 9,53 | -7,76% | 14.012,00 |
| 23.04.2026 | 9,95 | 10,62 | 9,45 | 10,34 | 2,31% | 32.434,00 |
| 22.04.2026 | 8,23 | 10,14 | 8,13 | 10,10 | 23,29% | 19.121,00 |
| 21.04.2026 | 7,32 | 8,78 | 7,21 | 8,19 | 11,99% | 18.674,00 |
| 20.04.2026 | 6,11 | 7,38 | 6,01 | 7,32 | 18,07% | 9.894,00 |
| 17.04.2026 | 6,22 | 6,39 | 6,10 | 6,20 | -0,67% | 8.309,00 |
| 16.04.2026 | 6,46 | 6,50 | 6,02 | 6,24 | -2,06% | 30.135,00 |
| 15.04.2026 | 6,26 | 6,48 | 6,17 | 6,37 | 2,51% | 10.001,00 |
| 14.04.2026 | 5,98 | 6,57 | 5,98 | 6,21 | 6,13% | 17.070,00 |
| 13.04.2026 | 5,61 | 5,95 | 5,57 | 5,86 | 2,56% | 6.726,00 |
| 10.04.2026 | 5,65 | 5,82 | 5,62 | 5,71 | 1,98% | 1.353,00 |
| 09.04.2026 | 5,54 | 5,95 | 5,44 | 5,60 | 1,84% | 8.455,00 |
| 08.04.2026 | 5,77 | 5,85 | 5,45 | 5,50 | 1,20% | 10.031,00 |
| 07.04.2026 | 5,78 | 5,84 | 5,35 | 5,43 | -4,90% | 19.897,00 |
| 02.04.2026 | 5,54 | 5,77 | 5,44 | 5,71 | 1,69% | 1.200,00 |
| 01.04.2026 | 5,69 | 5,80 | 5,49 | 5,62 | -0,48% | 1.451,00 |
| 31.03.2026 | 5,48 | 5,73 | 5,44 | 5,64 | 4,00% | 1.066,00 |
| 30.03.2026 | 5,69 | 5,82 | 5,39 | 5,43 | -4,34% | 13.580,00 |
| 27.03.2026 | 6,00 | 6,13 | 5,56 | 5,67 | -5,02% | 2.193,00 |
| 26.03.2026 | 6,13 | 6,17 | 5,92 | 5,97 | -3,22% | 791,00 |
| 25.03.2026 | 6,05 | 6,31 | 6,03 | 6,17 | 2,64% | 4.008,00 |
| 24.03.2026 | 5,79 | 6,04 | 5,72 | 6,01 | 4,09% | 1.381,00 |
| 23.03.2026 | 5,65 | 6,04 | 5,51 | 5,78 | 0,59% | 3.650,00 |
| 20.03.2026 | 5,81 | 6,02 | 5,55 | 5,74 | -1,59% | 7.312,00 |
| 19.03.2026 | 5,92 | 5,94 | 5,63 | 5,84 | -1,68% | 4.204,00 |
| 18.03.2026 | 6,11 | 6,18 | 5,85 | 5,94 | -2,37% | 1.671,00 |
| 17.03.2026 | 5,99 | 6,22 | 5,87 | 6,08 | 2,20% | 3.353,00 |
| 16.03.2026 | 5,91 | 6,07 | 5,83 | 5,95 | 1,97% | 813,00 |
| 13.03.2026 | 6,09 | 6,22 | 5,78 | 5,83 | -3,92% | 11.617,00 |
| 12.03.2026 | 6,16 | 6,22 | 5,95 | 6,07 | -1,30% | 28,00 |
| 11.03.2026 | 6,24 | 6,46 | 6,06 | 6,15 | 1,20% | 17.817,00 |
| 10.03.2026 | 6,35 | 6,38 | 6,03 | 6,08 | -4,28% | 3.759,00 |