7,054€
-0,68%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 7,41 | 7,71 | 7,16 | 7,20 | -5,18% | 8.434,00 |
| 12.12.2025 | 7,44 | 7,61 | 7,27 | 7,59 | 1,56% | 9.689,00 |
| 11.12.2025 | 7,20 | 7,51 | 7,02 | 7,47 | 3,47% | 5.880,00 |
| 10.12.2025 | 7,16 | 7,45 | 6,97 | 7,22 | -0,80% | 11.106,00 |
| 09.12.2025 | 7,32 | 7,37 | 7,05 | 7,28 | -0,09% | 4.831,00 |
| 08.12.2025 | 7,27 | 7,66 | 7,08 | 7,29 | 0,32% | 24.492,00 |
| 05.12.2025 | 6,94 | 7,54 | 6,85 | 7,26 | 4,87% | 34.039,00 |
| 04.12.2025 | 6,15 | 7,00 | 6,07 | 6,93 | 14,10% | 18.468,00 |
| 03.12.2025 | 5,97 | 6,09 | 5,80 | 6,07 | 2,73% | 8.684,00 |
| 02.12.2025 | 5,53 | 5,93 | 5,48 | 5,91 | 7,19% | 3.181,00 |
| 01.12.2025 | 5,83 | 5,91 | 5,37 | 5,51 | -5,36% | 5.225,00 |
| 28.11.2025 | 5,37 | 5,90 | 5,37 | 5,83 | 7,87% | 5.569,00 |
| 27.11.2025 | 5,40 | 5,46 | 5,35 | 5,40 | 1,07% | 630,00 |
| 26.11.2025 | 5,22 | 5,36 | 5,15 | 5,34 | 2,72% | 11.375,00 |
| 25.11.2025 | 5,24 | 5,27 | 4,97 | 5,20 | -0,03% | 33.579,00 |
| 24.11.2025 | 5,47 | 5,53 | 5,14 | 5,20 | -3,02% | 20.046,00 |
| 21.11.2025 | 5,45 | 5,59 | 5,05 | 5,37 | -3,56% | 25.657,00 |
| 20.11.2025 | 5,84 | 6,01 | 5,44 | 5,56 | -2,03% | 5.655,00 |
| 19.11.2025 | 5,85 | 5,99 | 5,51 | 5,68 | -5,24% | 7.625,00 |
| 18.11.2025 | 5,71 | 6,17 | 5,55 | 5,99 | 2,23% | 7.992,00 |
| 17.11.2025 | 6,10 | 6,18 | 5,83 | 5,86 | -4,22% | 9.115,00 |
| 14.11.2025 | 5,99 | 6,25 | 5,68 | 6,12 | 1,37% | 13.307,00 |
| 13.11.2025 | 6,57 | 6,63 | 6,02 | 6,04 | -9,43% | 12.523,00 |
| 12.11.2025 | 6,37 | 6,69 | 6,13 | 6,67 | 6,17% | 15.749,00 |
| 11.11.2025 | 6,50 | 6,55 | 6,02 | 6,28 | -4,55% | 16.347,00 |
| 10.11.2025 | 6,66 | 6,91 | 6,30 | 6,58 | 1,61% | 17.373,00 |
| 07.11.2025 | 6,79 | 6,86 | 5,83 | 6,47 | -3,63% | 49.671,00 |
| 06.11.2025 | 7,39 | 7,50 | 6,64 | 6,72 | -7,97% | 36.643,00 |
| 05.11.2025 | 6,41 | 7,43 | 6,36 | 7,30 | 12,34% | 16.394,00 |
| 04.11.2025 | 7,08 | 7,37 | 6,41 | 6,50 | -9,57% | 31.856,00 |
| 03.11.2025 | 7,88 | 7,90 | 7,18 | 7,18 | -8,33% | 32.355,00 |
| 31.10.2025 | 6,72 | 7,96 | 6,66 | 7,84 | 16,42% | 39.202,00 |
| 30.10.2025 | 7,06 | 7,20 | 6,65 | 6,73 | -4,96% | 8.921,00 |
| 29.10.2025 | 6,67 | 7,33 | 6,48 | 7,08 | 8,86% | 16.927,00 |
| 28.10.2025 | 6,79 | 6,87 | 6,46 | 6,51 | -5,04% | 8.922,00 |
| 27.10.2025 | 6,91 | 7,20 | 6,71 | 6,85 | 0,65% | 52.751,00 |
| 24.10.2025 | 6,74 | 7,19 | 6,67 | 6,81 | 1,45% | 14.538,00 |
| 23.10.2025 | 6,74 | 6,91 | 6,57 | 6,71 | -0,10% | 19.601,00 |
| 22.10.2025 | 7,11 | 7,27 | 6,44 | 6,72 | -5,71% | 39.782,00 |
| 21.10.2025 | 7,57 | 7,69 | 7,02 | 7,12 | -5,61% | 20.479,00 |
| 20.10.2025 | 7,35 | 7,70 | 7,27 | 7,55 | 2,93% | 20.627,00 |
| 17.10.2025 | 7,93 | 8,13 | 7,22 | 7,33 | -10,15% | 57.872,00 |
| 16.10.2025 | 9,15 | 9,46 | 8,13 | 8,16 | -10,53% | 34.013,00 |
| 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 |