9,202€
-6,65%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 9,97 | 10,71 | 8,83 | 9,12 | -7,48% | 63.244,00 |
| 14.10.2025 | 8,81 | 10,08 | 8,06 | 9,86 | 12,16% | 50.840,00 |
| 13.10.2025 | 7,97 | 8,98 | 7,97 | 8,79 | 10,46% | 23.380,00 |
| 10.10.2025 | 8,56 | 8,75 | 7,86 | 7,96 | -6,80% | 13.519,00 |
| 09.10.2025 | 8,80 | 9,11 | 8,30 | 8,54 | -3,00% | 18.016,00 |
| 08.10.2025 | 8,91 | 8,99 | 8,47 | 8,80 | 0,55% | 20.883,00 |
| 07.10.2025 | 9,11 | 9,25 | 8,33 | 8,75 | -4,15% | 34.166,00 |
| 06.10.2025 | 9,40 | 9,82 | 8,70 | 9,13 | 6,21% | 73.917,00 |
| 03.10.2025 | 7,46 | 9,06 | 7,38 | 8,60 | 15,42% | 59.201,00 |
| 02.10.2025 | 7,50 | 7,77 | 7,16 | 7,45 | 0,29% | 35.684,00 |
| 01.10.2025 | 6,57 | 7,48 | 6,49 | 7,43 | 12,31% | 45.267,00 |
| 30.09.2025 | 6,61 | 6,68 | 6,26 | 6,61 | -0,11% | 37.333,00 |
| 29.09.2025 | 6,77 | 7,10 | 6,45 | 6,62 | -2,84% | 77.510,00 |
| 26.09.2025 | 6,78 | 6,97 | 6,59 | 6,81 | 0,91% | 19.671,00 |
| 25.09.2025 | 7,40 | 7,41 | 6,34 | 6,75 | -9,58% | 84.616,00 |
| 24.09.2025 | 7,63 | 8,12 | 7,37 | 7,47 | -3,76% | 41.149,00 |
| 23.09.2025 | 8,25 | 8,65 | 7,45 | 7,76 | -4,62% | 60.755,00 |
| 22.09.2025 | 7,10 | 8,22 | 6,74 | 8,14 | 13,77% | 53.091,00 |
| 19.09.2025 | 7,11 | 7,29 | 6,94 | 7,15 | 1,48% | 21.550,00 |
| 18.09.2025 | 7,10 | 7,33 | 6,43 | 7,05 | 8,29% | 46.762,00 |
| 17.09.2025 | 5,72 | 6,52 | 5,59 | 6,51 | 14,09% | 53.253,00 |
| 16.09.2025 | 5,58 | 5,80 | 5,46 | 5,70 | 2,52% | 18.325,00 |
| 15.09.2025 | 5,80 | 5,95 | 5,28 | 5,56 | -4,87% | 66.630,00 |
| 12.09.2025 | 5,48 | 5,88 | 5,07 | 5,85 | 11,09% | 64.356,00 |
| 11.09.2025 | 4,86 | 5,48 | 4,82 | 5,27 | 8,05% | 77.753,00 |
| 10.09.2025 | 4,43 | 5,14 | 4,30 | 4,87 | 10,57% | 80.934,00 |
| 09.09.2025 | 3,70 | 4,51 | 3,48 | 4,41 | 24,67% | 199.809,00 |
| 08.09.2025 | 3,47 | 3,61 | 3,44 | 3,54 | 2,64% | 21.613,00 |
| 05.09.2025 | 3,36 | 3,46 | 3,27 | 3,44 | 2,50% | 6.130,00 |
| 04.09.2025 | 3,48 | 3,52 | 3,29 | 3,36 | -2,68% | 22.779,00 |
| 03.09.2025 | 3,45 | 3,54 | 3,42 | 3,45 | 0,10% | 5.421,00 |
| 02.09.2025 | 3,63 | 3,63 | 3,35 | 3,45 | -4,97% | 7.380,00 |
| 01.09.2025 | 3,58 | 3,67 | 3,57 | 3,63 | 0,74% | 5.806,00 |
| 29.08.2025 | 3,74 | 3,78 | 3,55 | 3,60 | -2,67% | 12.219,00 |
| 28.08.2025 | 3,75 | 3,80 | 3,69 | 3,70 | -1,56% | 31.963,00 |
| 27.08.2025 | 3,74 | 3,90 | 3,69 | 3,76 | 1,20% | 7.662,00 |
| 26.08.2025 | 3,63 | 3,80 | 3,60 | 3,72 | 1,86% | 7.029,00 |
| 25.08.2025 | 3,61 | 3,70 | 3,52 | 3,65 | 1,91% | 25.658,00 |
| 22.08.2025 | 3,45 | 3,63 | 3,41 | 3,58 | 4,24% | 41.027,00 |
| 21.08.2025 | 3,41 | 3,45 | 3,29 | 3,43 | 2,20% | 2.701,00 |
| 20.08.2025 | 3,47 | 3,52 | 3,28 | 3,36 | -2,79% | 54.328,00 |
| 19.08.2025 | 3,64 | 3,75 | 3,45 | 3,46 | -5,02% | 13.213,00 |
| 18.08.2025 | 3,61 | 3,72 | 3,50 | 3,64 | 2,23% | 3.451,00 |
| 15.08.2025 | 3,66 | 3,71 | 3,49 | 3,56 | -1,40% | 4.415,00 |
| 14.08.2025 | 3,65 | 3,78 | 3,52 | 3,61 | -1,20% | 39.737,00 |
| 13.08.2025 | 3,51 | 3,71 | 3,48 | 3,65 | 4,68% | 44.208,00 |
| 12.08.2025 | 3,52 | 3,63 | 3,44 | 3,49 | -0,11% | 39.011,00 |
| 11.08.2025 | 3,68 | 3,76 | 3,45 | 3,49 | -4,61% | 34.051,00 |
| 08.08.2025 | 3,76 | 3,83 | 3,66 | 3,66 | -1,97% | 10.568,00 |
| 07.08.2025 | 3,81 | 3,94 | 3,70 | 3,74 | -0,90% | 15.067,00 |
| 06.08.2025 | 4,05 | 4,10 | 3,74 | 3,77 | -6,06% | 12.040,00 |
| 05.08.2025 | 4,14 | 4,33 | 4,01 | 4,01 | -2,80% | 3.790,00 |
| 04.08.2025 | 4,09 | 4,20 | 4,06 | 4,13 | 1,10% | 5.455,00 |
| 01.08.2025 | 4,29 | 4,33 | 4,07 | 4,08 | -5,72% | 11.970,00 |
| 31.07.2025 | 4,15 | 4,46 | 4,11 | 4,33 | 5,62% | 9.075,00 |
| 30.07.2025 | 4,26 | 4,34 | 3,88 | 4,10 | -3,01% | 16.811,00 |
| 29.07.2025 | 4,55 | 4,61 | 4,13 | 4,23 | -6,89% | 21.144,00 |
| 28.07.2025 | 4,81 | 4,92 | 4,50 | 4,54 | -4,99% | 9.538,00 |
| 25.07.2025 | 4,94 | 4,96 | 4,69 | 4,78 | -0,59% | 9.691,00 |
| 24.07.2025 | 4,94 | 5,34 | 4,80 | 4,81 | -3,61% | 24.097,00 |
| 23.07.2025 | 4,93 | 5,07 | 4,80 | 4,99 | 2,43% | 14.461,00 |
| 22.07.2025 | 4,59 | 4,96 | 4,55 | 4,87 | 6,14% | 31.192,00 |
| 21.07.2025 | 4,55 | 4,90 | 4,55 | 4,59 | 0,74% | 21.242,00 |
| 18.07.2025 | 4,45 | 4,66 | 4,40 | 4,56 | 2,70% | 10.071,00 |
| 17.07.2025 | 4,32 | 4,53 | 4,29 | 4,44 | 3,34% | 10.971,00 |
| 16.07.2025 | 4,40 | 4,56 | 4,22 | 4,29 | -2,66% | 36.730,00 |
| 15.07.2025 | 4,46 | 4,59 | 4,38 | 4,41 | -1,90% | 9.927,00 |
| 14.07.2025 | 4,58 | 4,71 | 4,38 | 4,50 | -2,06% | 14.845,00 |
| 11.07.2025 | 4,98 | 5,01 | 4,53 | 4,59 | -6,39% | 17.700,00 |
| 10.07.2025 | 4,78 | 5,52 | 4,74 | 4,90 | 2,70% | 29.382,00 |
| 09.07.2025 | 4,53 | 4,91 | 4,46 | 4,77 | 6,12% | 22.863,00 |
| 08.07.2025 | 4,45 | 4,61 | 4,38 | 4,50 | 1,52% | 9.414,00 |
| 07.07.2025 | 4,67 | 4,89 | 4,43 | 4,43 | -4,81% | 8.442,00 |
| 04.07.2025 | 4,68 | 4,76 | 4,54 | 4,66 | -0,62% | 3.290,00 |
| 03.07.2025 | 4,57 | 4,82 | 4,52 | 4,69 | 4,04% | 8.074,00 |
| 02.07.2025 | 4,50 | 4,57 | 4,41 | 4,50 | 1,82% | 5.895,00 |
| 01.07.2025 | 4,78 | 4,84 | 4,40 | 4,42 | -7,06% | 8.131,00 |
| 30.06.2025 | 4,78 | 5,08 | 4,67 | 4,76 | 0,99% | 20.360,00 |
| 27.06.2025 | 5,14 | 5,19 | 4,66 | 4,71 | -7,52% | 12.711,00 |
| 26.06.2025 | 5,01 | 5,18 | 4,92 | 5,10 | 2,31% | 6.697,00 |
| 25.06.2025 | 5,11 | 5,30 | 4,95 | 4,98 | -2,40% | 5.565,00 |
| 24.06.2025 | 5,10 | 5,32 | 5,04 | 5,10 | 0,54% | 5.730,00 |
| 23.06.2025 | 5,17 | 5,32 | 4,87 | 5,07 | -1,70% | 11.816,00 |
| 20.06.2025 | 5,38 | 5,49 | 4,97 | 5,16 | -3,62% | 7.548,00 |
| 19.06.2025 | 5,32 | 5,40 | 5,25 | 5,36 | 1,01% | 4.526,00 |
| 18.06.2025 | 5,20 | 5,50 | 5,02 | 5,30 | 3,48% | 9.836,00 |
| 17.06.2025 | 5,96 | 6,17 | 5,12 | 5,12 | -14,73% | 17.881,00 |
| 16.06.2025 | 5,24 | 6,13 | 5,24 | 6,01 | 14,88% | 6.759,00 |
| 13.06.2025 | 5,46 | 5,56 | 5,23 | 5,23 | -4,24% | 5.802,00 |
| 12.06.2025 | 5,79 | 5,84 | 5,37 | 5,46 | -5,61% | 8.906,00 |
| 11.06.2025 | 6,01 | 6,28 | 5,73 | 5,79 | -1,66% | 8.224,00 |
| 10.06.2025 | 6,65 | 6,99 | 5,88 | 5,89 | -10,30% | 29.507,00 |
| 09.06.2025 | 5,89 | 7,03 | 5,65 | 6,56 | 15,29% | 13.773,00 |
| 06.06.2025 | 4,65 | 6,56 | 4,60 | 5,69 | 25,06% | 72.404,00 |
| 05.06.2025 | 5,00 | 5,10 | 4,50 | 4,55 | -8,48% | 10.725,00 |
| 04.06.2025 | 4,95 | 5,20 | 4,83 | 4,97 | 0,30% | 8.989,00 |
| 03.06.2025 | 4,31 | 5,14 | 4,26 | 4,96 | 14,72% | 9.029,00 |
| 02.06.2025 | 4,47 | 4,70 | 4,25 | 4,32 | -4,08% | 5.172,00 |
| 30.05.2025 | 4,64 | 4,78 | 4,39 | 4,50 | -1,62% | 2.432,00 |
| 29.05.2025 | 5,13 | 5,17 | 4,58 | 4,58 | -7,92% | 2.507,00 |