4,720€
-7,37%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 5,08 | 5,15 | 4,80 | 4,97 | -2,43% | 6.488,00 |
| 27.05.2025 | 4,88 | 5,30 | 4,23 | 5,10 | 4,35% | 20.054,00 |
| 26.05.2025 | 4,82 | 4,93 | 4,79 | 4,88 | 0,81% | 4.978,00 |
| 23.05.2025 | 4,04 | 4,87 | 3,92 | 4,84 | 19,43% | 28.961,00 |
| 22.05.2025 | 3,72 | 4,07 | 3,58 | 4,06 | 8,42% | 10.746,00 |
| 21.05.2025 | 4,04 | 4,07 | 3,69 | 3,74 | -8,35% | 7.685,00 |
| 20.05.2025 | 4,33 | 4,37 | 4,06 | 4,08 | -5,48% | 3.800,00 |
| 19.05.2025 | 3,70 | 4,36 | 3,49 | 4,32 | 16,44% | 10.152,00 |
| 16.05.2025 | 3,61 | 3,79 | 3,55 | 3,71 | 2,30% | 1.776,00 |
| 15.05.2025 | 3,62 | 3,67 | 3,48 | 3,63 | 0,35% | 2.515,00 |
| 14.05.2025 | 3,86 | 3,98 | 3,58 | 3,61 | -5,65% | 7.906,00 |
| 13.05.2025 | 4,11 | 4,25 | 3,80 | 3,83 | -6,94% | 9.550,00 |
| 12.05.2025 | 3,89 | 4,26 | 3,86 | 4,12 | 7,85% | 10.062,00 |
| 09.05.2025 | 3,72 | 4,09 | 3,63 | 3,82 | 2,35% | 5.552,00 |
| 08.05.2025 | 3,42 | 3,77 | 3,37 | 3,73 | 9,62% | 7.982,00 |
| 07.05.2025 | 3,29 | 3,40 | 3,23 | 3,40 | 2,72% | 67.565,00 |
| 06.05.2025 | 3,32 | 3,40 | 3,15 | 3,31 | -0,49% | 15.937,00 |
| 05.05.2025 | 3,54 | 3,60 | 3,31 | 3,33 | -6,78% | 9.290,00 |
| 02.05.2025 | 3,59 | 3,66 | 3,55 | 3,57 | -1,02% | 1.859,00 |
| 30.04.2025 | 3,57 | 3,64 | 3,39 | 3,61 | 0,72% | 17.421,00 |
| 29.04.2025 | 3,55 | 3,66 | 3,43 | 3,58 | 1,60% | 2.856,00 |
| 28.04.2025 | 3,34 | 3,72 | 3,32 | 3,52 | 5,46% | 8.223,00 |
| 25.04.2025 | 3,41 | 3,43 | 3,23 | 3,34 | -1,07% | 2.196,00 |
| 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 |