21,310€
-1,46%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 21,78 | 23,77 | 20,72 | 21,39 | -1,11% | 158.633,00 |
| 25.05.2026 | 21,11 | 21,76 | 21,02 | 21,63 | -0,41% | 22.673,00 |
| 22.05.2026 | 23,00 | 23,50 | 20,56 | 21,72 | -1,25% | 175.891,00 |
| 21.05.2026 | 17,85 | 22,53 | 17,01 | 21,99 | 27,44% | 199.523,00 |
| 20.05.2026 | 14,73 | 17,59 | 14,05 | 17,26 | 14,73% | 117.526,00 |
| 19.05.2026 | 15,03 | 15,67 | 13,90 | 15,04 | -3,40% | 119.603,00 |
| 18.05.2026 | 18,33 | 19,10 | 14,23 | 15,57 | -15,63% | 238.507,00 |
| 15.05.2026 | 17,50 | 19,63 | 16,68 | 18,46 | -1,77% | 138.338,00 |
| 14.05.2026 | 17,00 | 19,10 | 15,61 | 18,79 | 10,30% | 81.831,00 |
| 13.05.2026 | 15,55 | 17,29 | 13,93 | 17,03 | 19,23% | 144.911,00 |
| 12.05.2026 | 13,95 | 14,95 | 12,43 | 14,29 | 5,52% | 176.822,00 |
| 11.05.2026 | 11,88 | 14,30 | 11,22 | 13,54 | 16,38% | 122.747,00 |
| 08.05.2026 | 10,28 | 11,85 | 10,18 | 11,63 | 13,52% | 43.683,00 |
| 07.05.2026 | 10,90 | 11,18 | 9,95 | 10,25 | -3,94% | 57.785,00 |
| 06.05.2026 | 11,70 | 12,40 | 10,43 | 10,67 | -8,16% | 98.108,00 |
| 05.05.2026 | 11,17 | 12,01 | 10,83 | 11,62 | 5,04% | 40.018,00 |
| 04.05.2026 | 11,50 | 12,10 | 10,39 | 11,06 | 5,18% | 75.001,00 |
| 30.04.2026 | 12,30 | 13,27 | 10,27 | 10,51 | -9,47% | 160.849,00 |
| 29.04.2026 | 8,87 | 11,64 | 8,80 | 11,61 | 36,78% | 79.379,00 |
| 28.04.2026 | 9,10 | 9,20 | 8,24 | 8,49 | -6,89% | 25.166,00 |
| 27.04.2026 | 9,61 | 9,72 | 8,61 | 9,12 | -5,03% | 44.301,00 |
| 24.04.2026 | 10,45 | 10,80 | 9,23 | 9,60 | -7,24% | 57.816,00 |
| 23.04.2026 | 9,90 | 10,65 | 9,47 | 10,35 | 3,95% | 135.868,00 |
| 22.04.2026 | 8,22 | 10,02 | 8,14 | 9,96 | 20,87% | 85.458,00 |
| 21.04.2026 | 7,31 | 8,78 | 7,16 | 8,24 | 12,79% | 142.399,00 |
| 20.04.2026 | 6,11 | 7,36 | 6,01 | 7,30 | 19,13% | 35.324,00 |
| 17.04.2026 | 6,26 | 6,43 | 6,12 | 6,13 | -0,15% | 20.206,00 |
| 16.04.2026 | 6,46 | 6,53 | 6,01 | 6,14 | -0,81% | 8.281,00 |
| 15.04.2026 | 6,26 | 6,47 | 6,17 | 6,19 | 1,61% | 25.038,00 |
| 14.04.2026 | 5,98 | 6,57 | 5,98 | 6,09 | 5,73% | 33.988,00 |
| 13.04.2026 | 5,65 | 5,95 | 5,55 | 5,76 | 0,75% | 9.166,00 |
| 10.04.2026 | 5,65 | 5,82 | 5,60 | 5,72 | 2,25% | 8.787,00 |
| 09.04.2026 | 5,54 | 5,95 | 5,44 | 5,59 | 1,54% | 44.119,00 |
| 08.04.2026 | 5,76 | 5,84 | 5,46 | 5,51 | -4,54% | 4.877,00 |
| 07.04.2026 | 5,78 | 5,85 | 5,70 | 5,77 | 2,71% | 1.955,00 |
| 02.04.2026 | 5,54 | 5,77 | 5,44 | 5,62 | 1,72% | 1.679,00 |
| 01.04.2026 | 5,67 | 5,79 | 5,52 | 5,52 | -1,65% | 5.594,00 |
| 31.03.2026 | 5,48 | 5,72 | 5,43 | 5,62 | 1,40% | 3.513,00 |
| 30.03.2026 | 5,68 | 5,82 | 5,52 | 5,54 | -0,76% | 1.929,00 |
| 27.03.2026 | 6,00 | 6,27 | 5,57 | 5,58 | -7,43% | 4.750,00 |
| 26.03.2026 | 6,13 | 6,17 | 5,97 | 6,03 | -0,99% | 3.917,00 |
| 25.03.2026 | 6,05 | 6,32 | 6,00 | 6,09 | 1,86% | 12.068,00 |
| 24.03.2026 | 5,79 | 6,02 | 5,72 | 5,98 | 4,06% | 4.398,00 |
| 23.03.2026 | 5,65 | 5,98 | 5,54 | 5,74 | -3,76% | 46.988,00 |
| 20.03.2026 | 5,82 | 5,98 | 5,72 | 5,97 | 3,53% | 2.317,00 |
| 19.03.2026 | 5,92 | 5,99 | 5,64 | 5,77 | -2,02% | 35.589,00 |
| 18.03.2026 | 6,11 | 6,23 | 5,85 | 5,88 | -3,23% | 8.829,00 |
| 17.03.2026 | 5,99 | 6,22 | 5,87 | 6,08 | 2,29% | 12.473,00 |
| 16.03.2026 | 5,84 | 6,06 | 5,78 | 5,95 | -2,81% | 7.278,00 |
| 13.03.2026 | 6,07 | 6,14 | 6,00 | 6,12 | 0,84% | 2.269,00 |
| 12.03.2026 | 6,11 | 6,20 | 5,95 | 6,07 | -0,84% | 8.461,00 |
| 11.03.2026 | 6,24 | 6,45 | 6,06 | 6,12 | -0,45% | 14.860,00 |
| 10.03.2026 | 6,35 | 6,45 | 6,10 | 6,15 | 1,81% | 35.488,00 |
| 09.03.2026 | 6,50 | 6,87 | 5,63 | 6,04 | -9,66% | 85.599,00 |
| 06.03.2026 | 7,03 | 7,09 | 6,65 | 6,68 | -3,03% | 4.029,00 |
| 05.03.2026 | 7,41 | 7,51 | 6,87 | 6,89 | -6,21% | 12.631,00 |
| 04.03.2026 | 6,82 | 7,40 | 6,74 | 7,35 | 5,63% | 13.718,00 |
| 03.03.2026 | 7,08 | 7,15 | 6,70 | 6,95 | -0,93% | 10.894,00 |
| 02.03.2026 | 6,85 | 7,18 | 6,45 | 7,02 | 2,97% | 7.435,00 |
| 27.02.2026 | 7,56 | 7,60 | 6,74 | 6,82 | -10,57% | 33.454,00 |
| 26.02.2026 | 7,30 | 7,67 | 7,05 | 7,62 | 2,17% | 19.396,00 |
| 25.02.2026 | 7,64 | 7,69 | 7,40 | 7,46 | -1,41% | 8.605,00 |
| 24.02.2026 | 6,51 | 7,59 | 6,43 | 7,57 | 16,41% | 17.372,00 |
| 23.02.2026 | 6,50 | 6,58 | 6,38 | 6,50 | -0,06% | 8.504,00 |
| 20.02.2026 | 6,60 | 6,66 | 6,33 | 6,51 | 0,18% | 7.749,00 |
| 19.02.2026 | 6,29 | 6,53 | 6,14 | 6,49 | 3,92% | 9.010,00 |
| 18.02.2026 | 6,15 | 6,31 | 6,00 | 6,25 | 1,91% | 37.585,00 |
| 17.02.2026 | 6,12 | 6,20 | 5,94 | 6,13 | 0,43% | 8.141,00 |
| 16.02.2026 | 6,09 | 6,17 | 6,05 | 6,10 | -0,68% | 1.037,00 |
| 13.02.2026 | 5,94 | 6,22 | 5,82 | 6,15 | 4,78% | 20.818,00 |
| 12.02.2026 | 6,19 | 6,34 | 5,83 | 5,87 | -5,42% | 6.374,00 |
| 11.02.2026 | 6,23 | 6,44 | 5,94 | 6,20 | -0,66% | 43.431,00 |
| 10.02.2026 | 6,26 | 6,42 | 6,05 | 6,24 | -0,94% | 4.651,00 |
| 09.02.2026 | 6,15 | 6,33 | 6,03 | 6,30 | 5,41% | 21.680,00 |
| 06.02.2026 | 5,60 | 6,05 | 5,40 | 5,98 | 5,84% | 15.892,00 |
| 05.02.2026 | 6,02 | 6,07 | 5,54 | 5,65 | -6,54% | 27.533,00 |
| 04.02.2026 | 6,54 | 6,63 | 5,87 | 6,04 | -7,40% | 20.607,00 |
| 03.02.2026 | 6,34 | 6,58 | 6,23 | 6,53 | 3,44% | 23.987,00 |
| 02.02.2026 | 6,88 | 7,01 | 6,27 | 6,31 | -9,16% | 34.183,00 |
| 30.01.2026 | 7,53 | 7,66 | 6,90 | 6,95 | -6,38% | 39.734,00 |
| 29.01.2026 | 8,06 | 8,14 | 7,30 | 7,42 | -7,33% | 16.588,00 |
| 28.01.2026 | 7,97 | 8,26 | 7,87 | 8,01 | 1,81% | 13.875,00 |
| 27.01.2026 | 7,64 | 7,99 | 7,40 | 7,86 | 1,62% | 26.009,00 |
| 26.01.2026 | 8,43 | 8,57 | 7,70 | 7,74 | -8,40% | 16.512,00 |
| 23.01.2026 | 8,44 | 8,96 | 8,33 | 8,45 | 0,61% | 11.697,00 |
| 22.01.2026 | 8,13 | 8,92 | 8,04 | 8,40 | 4,99% | 27.749,00 |
| 21.01.2026 | 7,52 | 8,20 | 7,40 | 8,00 | 6,19% | 58.856,00 |
| 20.01.2026 | 6,85 | 7,63 | 6,45 | 7,53 | 9,28% | 39.774,00 |
| 19.01.2026 | 6,92 | 6,96 | 6,83 | 6,89 | -1,72% | 3.352,00 |
| 16.01.2026 | 6,46 | 7,15 | 6,36 | 7,01 | 11,46% | 19.668,00 |
| 15.01.2026 | 6,42 | 6,53 | 6,27 | 6,29 | -2,27% | 4.625,00 |
| 14.01.2026 | 6,48 | 6,57 | 6,33 | 6,44 | -1,85% | 5.081,00 |
| 13.01.2026 | 6,47 | 6,72 | 6,40 | 6,56 | 0,92% | 5.468,00 |
| 12.01.2026 | 6,48 | 6,72 | 6,30 | 6,50 | -2,87% | 12.653,00 |
| 09.01.2026 | 6,75 | 6,83 | 6,62 | 6,69 | 0,15% | 15.397,00 |
| 08.01.2026 | 6,66 | 7,00 | 6,60 | 6,68 | 1,55% | 18.116,00 |
| 07.01.2026 | 7,07 | 7,14 | 6,51 | 6,58 | -7,93% | 23.786,00 |
| 06.01.2026 | 7,02 | 7,22 | 6,87 | 7,15 | -0,41% | 10.298,00 |
| 05.01.2026 | 7,00 | 7,29 | 6,78 | 7,18 | 1,51% | 15.507,00 |
| 02.01.2026 | 6,25 | 7,17 | 6,18 | 7,07 | 2,09% | 18.596,00 |