3,356€
-0,63%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,41 | 3,43 | 3,23 | 3,33 | -1,44% | 1.446,00 |
| 24.04.2025 | 3,29 | 3,43 | 3,26 | 3,38 | 2,68% | 3.846,00 |
| 23.04.2025 | 3,38 | 3,50 | 3,26 | 3,29 | 0,57% | 8.082,00 |
| 22.04.2025 | 3,36 | 3,52 | 3,27 | 3,27 | -4,03% | 7.140,00 |
| 17.04.2025 | 3,46 | 3,56 | 3,35 | 3,41 | -0,59% | 2.242,00 |
| 16.04.2025 | 3,50 | 3,56 | 3,35 | 3,43 | -2,95% | 9.029,00 |
| 15.04.2025 | 3,52 | 3,57 | 3,44 | 3,53 | 0,88% | 5.473,00 |
| 14.04.2025 | 3,62 | 3,75 | 3,45 | 3,50 | -3,01% | 11.107,00 |
| 11.04.2025 | 3,50 | 3,62 | 3,38 | 3,61 | 4,06% | 1.783,00 |
| 10.04.2025 | 3,72 | 3,75 | 3,34 | 3,47 | -5,96% | 4.606,00 |
| 09.04.2025 | 3,38 | 3,77 | 3,35 | 3,69 | 3,00% | 13.598,00 |
| 08.04.2025 | 4,07 | 4,12 | 3,55 | 3,58 | -10,61% | 10.376,00 |
| 07.04.2025 | 3,89 | 4,15 | 3,68 | 4,01 | -1,54% | 14.948,00 |
| 04.04.2025 | 4,30 | 4,48 | 3,79 | 4,07 | -6,82% | 17.299,00 |
| 03.04.2025 | 4,14 | 4,40 | 3,96 | 4,37 | 2,69% | 5.582,00 |
| 02.04.2025 | 4,25 | 4,37 | 4,17 | 4,25 | -0,35% | 3.857,00 |
| 01.04.2025 | 4,23 | 4,31 | 4,04 | 4,27 | 0,25% | 3.525,00 |
| 31.03.2025 | 4,35 | 4,40 | 4,05 | 4,26 | -1,58% | 9.516,00 |
| 28.03.2025 | 4,55 | 4,61 | 4,30 | 4,33 | -4,96% | 4.079,00 |
| 27.03.2025 | 4,53 | 4,61 | 4,37 | 4,55 | 1,57% | 15.598,00 |
| 26.03.2025 | 4,54 | 4,61 | 4,37 | 4,48 | -1,08% | 6.954,00 |
| 25.03.2025 | 4,58 | 4,67 | 4,43 | 4,53 | -0,11% | 37.595,00 |
| 24.03.2025 | 4,79 | 4,85 | 4,53 | 4,54 | -5,09% | 7.009,00 |
| 21.03.2025 | 4,91 | 5,02 | 4,64 | 4,78 | -2,69% | 11.566,00 |
| 20.03.2025 | 4,99 | 5,10 | 4,83 | 4,91 | -1,66% | 6.630,00 |
| 19.03.2025 | 5,10 | 5,28 | 4,96 | 4,99 | -3,56% | 5.406,00 |
| 18.03.2025 | 5,63 | 5,70 | 5,09 | 5,18 | -8,08% | 9.199,00 |
| 17.03.2025 | 5,67 | 5,78 | 5,54 | 5,63 | -1,36% | 5.536,00 |
| 14.03.2025 | 6,02 | 6,20 | 5,55 | 5,71 | -5,07% | 9.493,00 |
| 13.03.2025 | 6,29 | 6,61 | 5,93 | 6,02 | -4,22% | 7.103,00 |
| 12.03.2025 | 5,99 | 6,43 | 5,85 | 6,28 | 5,04% | 5.707,00 |
| 11.03.2025 | 5,84 | 6,11 | 5,13 | 5,98 | 0,16% | 10.859,00 |
| 10.03.2025 | 5,94 | 6,12 | 5,71 | 5,97 | -1,64% | 4.653,00 |
| 07.03.2025 | 5,70 | 6,16 | 5,60 | 6,07 | 6,55% | 6.883,00 |
| 06.03.2025 | 5,62 | 5,89 | 5,48 | 5,70 | 0,70% | 19.919,00 |
| 05.03.2025 | 5,54 | 5,72 | 5,35 | 5,66 | 2,32% | 4.333,00 |
| 04.03.2025 | 5,09 | 5,60 | 4,86 | 5,53 | 9,43% | 21.979,00 |
| 03.03.2025 | 5,58 | 5,65 | 4,98 | 5,05 | -9,08% | 14.253,00 |
| 28.02.2025 | 5,85 | 5,91 | 5,49 | 5,56 | -4,83% | 9.239,00 |
| 27.02.2025 | 6,02 | 6,18 | 5,79 | 5,84 | -2,28% | 3.922,00 |
| 26.02.2025 | 5,91 | 6,36 | 5,90 | 5,97 | 0,61% | 4.928,00 |
| 25.02.2025 | 6,44 | 6,48 | 5,91 | 5,94 | -7,46% | 16.348,00 |
| 24.02.2025 | 6,78 | 7,00 | 6,36 | 6,42 | -5,13% | 4.913,00 |
| 21.02.2025 | 7,20 | 7,34 | 6,72 | 6,76 | -5,98% | 4.563,00 |
| 20.02.2025 | 7,45 | 7,45 | 7,10 | 7,19 | -3,42% | 5.740,00 |
| 19.02.2025 | 7,58 | 8,03 | 7,44 | 7,45 | -1,69% | 7.408,00 |
| 18.02.2025 | 7,56 | 7,67 | 7,40 | 7,58 | 0,86% | 4.388,00 |
| 17.02.2025 | 7,49 | 7,60 | 7,42 | 7,51 | -0,17% | 1.597,00 |
| 14.02.2025 | 7,48 | 7,68 | 7,14 | 7,53 | 1,12% | 18.809,00 |
| 13.02.2025 | 7,02 | 7,63 | 6,94 | 7,44 | 6,15% | 6.548,00 |
| 12.02.2025 | 6,78 | 7,10 | 6,63 | 7,01 | 3,87% | 2.858,00 |
| 11.02.2025 | 7,02 | 7,09 | 6,62 | 6,75 | -3,98% | 5.675,00 |
| 10.02.2025 | 7,21 | 7,32 | 6,90 | 7,03 | -1,71% | 7.432,00 |
| 07.02.2025 | 7,38 | 7,70 | 7,11 | 7,15 | -3,77% | 6.934,00 |
| 06.02.2025 | 7,32 | 7,85 | 7,25 | 7,43 | 2,09% | 5.735,00 |
| 05.02.2025 | 7,34 | 7,61 | 7,17 | 7,28 | -1,11% | 4.162,00 |
| 04.02.2025 | 7,04 | 7,47 | 6,95 | 7,36 | 4,46% | 7.094,00 |
| 03.02.2025 | 7,44 | 7,46 | 6,91 | 7,05 | -4,38% | 13.595,00 |
| 31.01.2025 | 7,51 | 7,75 | 7,28 | 7,37 | -1,37% | 4.595,00 |
| 30.01.2025 | 7,30 | 7,64 | 7,17 | 7,47 | 1,90% | 5.003,00 |
| 29.01.2025 | 7,13 | 7,46 | 6,99 | 7,33 | 3,17% | 5.154,00 |
| 28.01.2025 | 7,47 | 7,68 | 6,87 | 7,11 | -4,62% | 10.689,00 |
| 27.01.2025 | 8,06 | 8,06 | 7,26 | 7,45 | -6,74% | 14.507,00 |
| 24.01.2025 | 8,39 | 8,51 | 7,86 | 7,99 | -4,27% | 20.611,00 |
| 23.01.2025 | 8,64 | 8,70 | 8,21 | 8,35 | -2,73% | 20.304,00 |
| 22.01.2025 | 8,58 | 10,14 | 8,50 | 8,58 | -0,16% | 7.959,00 |
| 21.01.2025 | 9,26 | 9,40 | 8,29 | 8,60 | -6,83% | 9.571,00 |
| 20.01.2025 | 9,13 | 9,30 | 9,09 | 9,23 | -1,00% | 2.705,00 |
| 17.01.2025 | 9,41 | 9,67 | 9,04 | 9,32 | -0,79% | 6.999,00 |
| 16.01.2025 | 9,63 | 9,80 | 9,15 | 9,39 | -1,03% | 6.211,00 |
| 15.01.2025 | 9,40 | 10,03 | 9,29 | 9,49 | 1,00% | 4.771,00 |
| 14.01.2025 | 9,88 | 10,16 | 9,25 | 9,40 | -4,57% | 11.411,00 |
| 13.01.2025 | 10,65 | 10,71 | 9,62 | 9,85 | -6,99% | 10.957,00 |
| 10.01.2025 | 11,21 | 11,60 | 10,03 | 10,59 | -5,30% | 9.276,00 |
| 09.01.2025 | 11,19 | 11,40 | 11,09 | 11,18 | 0,11% | 3.937,00 |
| 08.01.2025 | 12,55 | 12,82 | 11,08 | 11,17 | -11,76% | 29.978,00 |
| 07.01.2025 | 12,30 | 13,45 | 12,06 | 12,66 | 3,23% | 19.871,00 |
| 06.01.2025 | 11,53 | 12,81 | 11,30 | 12,26 | 7,16% | 34.977,00 |
| 03.01.2025 | 10,16 | 11,93 | 9,91 | 11,44 | 13,38% | 20.663,00 |
| 02.01.2025 | 8,76 | 10,48 | 8,70 | 10,09 | 5,02% | 12.890,00 |
| 30.12.2024 | 9,65 | 9,77 | 9,51 | 9,61 | -0,29% | 1.134,00 |
| 27.12.2024 | 10,07 | 10,41 | 9,39 | 9,64 | -9,12% | 21.663,00 |
| 23.12.2024 | 10,04 | 10,95 | 10,04 | 10,60 | 6,66% | 13.826,00 |
| 20.12.2024 | 8,88 | 9,94 | 8,70 | 9,94 | 9,10% | 10.545,00 |
| 19.12.2024 | 9,76 | 10,03 | 8,80 | 9,11 | -4,28% | 11.680,00 |
| 18.12.2024 | 10,15 | 10,36 | 9,32 | 9,52 | -6,04% | 7.592,00 |
| 17.12.2024 | 10,19 | 10,57 | 9,80 | 10,13 | -2,73% | 13.577,00 |
| 16.12.2024 | 10,73 | 11,03 | 10,18 | 10,41 | -4,58% | 13.736,00 |
| 13.12.2024 | 11,36 | 12,11 | 10,47 | 10,91 | -6,20% | 31.144,00 |
| 12.12.2024 | 12,20 | 13,00 | 11,33 | 11,64 | -1,44% | 28.110,00 |
| 11.12.2024 | 11,04 | 12,79 | 10,79 | 11,81 | 12,33% | 27.189,00 |
| 10.12.2024 | 10,56 | 11,15 | 10,38 | 10,51 | -1,59% | 10.977,00 |
| 09.12.2024 | 9,81 | 11,68 | 9,70 | 10,68 | 8,17% | 16.172,00 |
| 06.12.2024 | 10,08 | 10,39 | 9,73 | 9,87 | -1,86% | 5.510,00 |
| 05.12.2024 | 10,10 | 10,50 | 9,61 | 10,06 | 2,55% | 12.420,00 |
| 04.12.2024 | 9,99 | 10,32 | 9,52 | 9,81 | -2,58% | 10.778,00 |
| 03.12.2024 | 11,06 | 11,23 | 9,71 | 10,07 | -6,05% | 17.533,00 |
| 02.12.2024 | 11,30 | 12,32 | 10,45 | 10,72 | -3,55% | 37.823,00 |
| 29.11.2024 | 10,35 | 11,64 | 10,10 | 11,11 | 7,24% | 12.750,00 |
| 28.11.2024 | 10,33 | 10,36 | 10,14 | 10,36 | 2,35% | 3.728,00 |