21,300€
-1,30%
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 | 23,70 | 20,75 | 21,48 | -0,46% | 3.312,00 |
| 25.05.2026 | 21,34 | 21,77 | 21,10 | 21,58 | -0,60% | 614,00 |
| 22.05.2026 | 22,75 | 23,49 | 20,92 | 21,71 | -5,42% | 9.927,00 |
| 21.05.2026 | 18,10 | 23,12 | 17,03 | 22,96 | 32,98% | 13.179,00 |
| 20.05.2026 | 14,73 | 17,60 | 14,04 | 17,26 | 15,01% | 10.583,00 |
| 19.05.2026 | 15,21 | 15,71 | 13,91 | 15,01 | -2,53% | 5.942,00 |
| 18.05.2026 | 18,18 | 19,06 | 14,19 | 15,40 | -16,18% | 18.737,00 |
| 15.05.2026 | 17,64 | 19,63 | 16,92 | 18,37 | -2,93% | 9.092,00 |
| 14.05.2026 | 16,90 | 19,05 | 15,63 | 18,93 | 12,08% | 2.289,00 |
| 13.05.2026 | 15,65 | 17,29 | 13,96 | 16,89 | 17,62% | 14.359,00 |
| 12.05.2026 | 13,95 | 14,94 | 12,43 | 14,36 | 4,95% | 18.335,00 |
| 11.05.2026 | 11,83 | 14,29 | 11,16 | 13,68 | 17,42% | 18.189,00 |
| 08.05.2026 | 10,28 | 11,85 | 10,19 | 11,65 | 11,75% | 11.839,00 |
| 07.05.2026 | 10,90 | 11,20 | 9,96 | 10,43 | -3,20% | 6.202,00 |
| 06.05.2026 | 11,82 | 12,41 | 10,46 | 10,77 | -8,20% | 8.313,00 |
| 05.05.2026 | 11,17 | 12,00 | 10,83 | 11,73 | 5,15% | 5.894,00 |
| 04.05.2026 | 11,50 | 12,06 | 10,39 | 11,16 | 3,86% | 7.549,00 |
| 30.04.2026 | 12,17 | 13,23 | 10,26 | 10,74 | -3,81% | 15.714,00 |
| 29.04.2026 | 8,79 | 11,33 | 8,70 | 11,17 | 31,34% | 12.130,00 |
| 28.04.2026 | 9,14 | 9,15 | 8,25 | 8,50 | -6,28% | 6.634,00 |
| 27.04.2026 | 9,56 | 9,73 | 8,62 | 9,07 | -6,14% | 558,00 |
| 24.04.2026 | 10,45 | 10,80 | 9,23 | 9,67 | -6,58% | 5.441,00 |
| 23.04.2026 | 9,90 | 10,65 | 9,49 | 10,35 | 2,07% | 12.884,00 |
| 22.04.2026 | 8,22 | 10,14 | 8,13 | 10,14 | 22,97% | 21.420,00 |
| 21.04.2026 | 7,31 | 8,78 | 7,21 | 8,24 | 13,68% | 9.300,00 |
| 20.04.2026 | 6,11 | 7,26 | 6,01 | 7,25 | 18,44% | 526,00 |
| 17.04.2026 | 6,26 | 6,39 | 6,12 | 6,12 | -0,60% | 3.888,00 |
| 16.04.2026 | 6,46 | 6,50 | 6,02 | 6,16 | -1,97% | 85,00 |
| 15.04.2026 | 6,25 | 6,47 | 6,17 | 6,28 | 1,81% | 5.005,00 |
| 14.04.2026 | 6,03 | 6,57 | 5,98 | 6,17 | 7,17% | 3.002,00 |
| 13.04.2026 | 5,65 | 5,95 | 5,55 | 5,76 | 0,17% | 2.185,00 |
| 10.04.2026 | 5,65 | 5,82 | 5,60 | 5,75 | 2,61% | 66,00 |
| 09.04.2026 | 5,54 | 5,95 | 5,44 | 5,60 | 1,69% | 530,00 |
| 08.04.2026 | 5,76 | 5,85 | 5,46 | 5,51 | 1,01% | 17,00 |
| 07.04.2026 | 5,78 | 5,84 | 5,35 | 5,46 | -4,74% | - |
| 02.04.2026 | 5,46 | 5,77 | 5,44 | 5,73 | 3,55% | 830,00 |
| 01.04.2026 | 5,75 | 5,80 | 5,49 | 5,53 | -2,31% | 1.175,00 |
| 31.03.2026 | 5,48 | 5,73 | 5,44 | 5,66 | 4,51% | - |
| 30.03.2026 | 5,68 | 5,82 | 5,39 | 5,42 | -2,86% | 1.000,00 |
| 27.03.2026 | 6,00 | 6,13 | 5,56 | 5,58 | -7,75% | 8.400,00 |
| 26.03.2026 | 6,10 | 6,17 | 5,97 | 6,04 | -0,54% | - |
| 25.03.2026 | 6,06 | 6,32 | 5,97 | 6,08 | 3,28% | - |
| 24.03.2026 | 5,79 | 5,98 | 5,72 | 5,88 | 1,48% | 466,00 |
| 23.03.2026 | 5,65 | 6,03 | 5,55 | 5,80 | 3,15% | 49,00 |
| 20.03.2026 | 5,82 | 6,02 | 5,58 | 5,62 | -4,09% | 2.570,00 |
| 19.03.2026 | 5,93 | 5,94 | 5,63 | 5,86 | -2,32% | 1.168,00 |
| 18.03.2026 | 6,17 | 6,20 | 5,93 | 6,00 | -1,34% | 4.335,00 |
| 17.03.2026 | 5,98 | 6,22 | 5,87 | 6,08 | 2,14% | - |
| 16.03.2026 | 5,84 | 6,07 | 5,82 | 5,95 | 1,61% | 50,00 |
| 13.03.2026 | 6,07 | 6,22 | 5,78 | 5,86 | -4,18% | 2,00 |
| 12.03.2026 | 6,11 | 6,19 | 5,96 | 6,12 | -0,07% | - |
| 11.03.2026 | 6,24 | 6,45 | 6,03 | 6,12 | -1,37% | - |
| 10.03.2026 | 6,30 | 6,41 | 6,10 | 6,21 | 2,75% | 1.045,00 |
| 09.03.2026 | 6,50 | 6,87 | 5,63 | 6,04 | -9,47% | 7.712,00 |
| 06.03.2026 | 7,09 | 7,10 | 6,65 | 6,67 | -3,95% | 20,00 |
| 05.03.2026 | 7,37 | 7,51 | 6,91 | 6,94 | -5,52% | 15,00 |
| 04.03.2026 | 6,82 | 7,40 | 6,76 | 7,35 | 5,89% | 137,00 |
| 03.03.2026 | 7,08 | 7,08 | 6,70 | 6,94 | -1,81% | 200,00 |
| 02.03.2026 | 6,85 | 7,18 | 6,45 | 7,07 | 4,35% | 8.300,00 |
| 27.02.2026 | 7,63 | 7,65 | 6,75 | 6,77 | -10,75% | 1.723,00 |
| 26.02.2026 | 7,30 | 7,67 | 7,01 | 7,59 | 2,17% | 581,00 |
| 25.02.2026 | 7,64 | 7,70 | 7,39 | 7,43 | -1,39% | 63,00 |
| 24.02.2026 | 6,51 | 7,53 | 6,41 | 7,53 | 16,41% | 77,00 |
| 23.02.2026 | 6,50 | 6,58 | 6,36 | 6,47 | -0,16% | - |
| 20.02.2026 | 6,55 | 6,62 | 6,35 | 6,48 | -0,31% | 140,00 |
| 19.02.2026 | 6,26 | 6,53 | 6,13 | 6,50 | 3,70% | 1,00 |
| 18.02.2026 | 6,15 | 6,31 | 6,00 | 6,27 | 2,53% | - |
| 17.02.2026 | 6,11 | 6,20 | 5,94 | 6,12 | 0,18% | 134,00 |
| 16.02.2026 | 6,09 | 6,14 | 6,09 | 6,10 | -0,42% | 87,00 |
| 13.02.2026 | 5,94 | 6,22 | 5,82 | 6,13 | 3,34% | 2,00 |
| 12.02.2026 | 6,24 | 6,34 | 5,83 | 5,93 | -4,27% | 529,00 |
| 11.02.2026 | 6,23 | 6,44 | 5,94 | 6,20 | -0,73% | 6.001,00 |
| 10.02.2026 | 6,29 | 6,42 | 6,05 | 6,24 | -0,75% | 12,00 |
| 09.02.2026 | 6,15 | 6,33 | 6,04 | 6,29 | 2,90% | - |
| 06.02.2026 | 5,50 | 6,13 | 5,45 | 6,11 | 10,83% | 1.453,00 |
| 05.02.2026 | 6,03 | 6,06 | 5,52 | 5,52 | -9,44% | 4.892,00 |
| 04.02.2026 | 6,61 | 6,63 | 5,89 | 6,09 | -6,20% | 7.276,00 |
| 03.02.2026 | 6,35 | 6,58 | 6,23 | 6,49 | 2,76% | 2.657,00 |
| 02.02.2026 | 6,74 | 7,04 | 6,29 | 6,32 | -8,69% | 8.610,00 |
| 30.01.2026 | 7,52 | 7,66 | 6,90 | 6,92 | -7,91% | 6.509,00 |
| 29.01.2026 | 8,10 | 8,14 | 7,30 | 7,51 | -5,96% | 4.562,00 |
| 28.01.2026 | 7,97 | 8,28 | 7,87 | 7,99 | 0,89% | 535,00 |
| 27.01.2026 | 7,71 | 7,97 | 7,39 | 7,92 | 1,93% | 84,00 |
| 26.01.2026 | 8,43 | 8,52 | 7,77 | 7,77 | -9,12% | 80,00 |
| 23.01.2026 | 8,49 | 8,96 | 8,35 | 8,55 | 1,11% | 2.698,00 |
| 22.01.2026 | 8,11 | 8,92 | 8,04 | 8,45 | 6,03% | 1.242,00 |
| 21.01.2026 | 7,57 | 8,23 | 7,45 | 7,97 | 10,15% | 315,00 |
| 20.01.2026 | 6,81 | 7,66 | 6,45 | 7,24 | 4,94% | 16.332,00 |
| 19.01.2026 | 6,92 | 6,93 | 6,89 | 6,90 | -0,92% | 572,00 |
| 16.01.2026 | 6,45 | 7,15 | 6,36 | 6,96 | 8,51% | 4.178,00 |
| 15.01.2026 | 6,43 | 6,53 | 6,26 | 6,42 | -0,06% | 1.503,00 |
| 14.01.2026 | 6,48 | 6,57 | 6,32 | 6,42 | -2,24% | - |
| 13.01.2026 | 6,51 | 6,72 | 6,42 | 6,57 | 0,53% | 246,00 |
| 12.01.2026 | 6,51 | 6,71 | 6,35 | 6,53 | -1,28% | 11,00 |
| 09.01.2026 | 6,75 | 6,84 | 6,59 | 6,62 | -1,40% | 13,00 |
| 08.01.2026 | 6,66 | 7,02 | 6,60 | 6,71 | 1,84% | 1.435,00 |
| 07.01.2026 | 7,07 | 7,13 | 6,51 | 6,59 | -8,17% | 231,00 |
| 06.01.2026 | 7,04 | 7,22 | 6,86 | 7,18 | 0,90% | 6,00 |
| 05.01.2026 | 7,00 | 7,30 | 6,77 | 7,11 | -0,08% | - |
| 02.01.2026 | 6,25 | 7,17 | 6,23 | 7,12 | 2,08% | 1.864,00 |