10,668$
-6,59%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,90 | 11,99 | 10,33 | 10,72 | -6,13% | 5.968.165,00 |
| 14.10.2025 | 9,81 | 11,70 | 9,37 | 11,42 | 12,29% | 10.287.337,00 |
| 13.10.2025 | 10,00 | 10,40 | 9,71 | 10,17 | 9,83% | 5.480.432,00 |
| 10.10.2025 | 9,95 | 10,03 | 9,09 | 9,26 | -6,28% | 3.982.100,00 |
| 09.10.2025 | 10,32 | 10,60 | 9,58 | 9,88 | -3,42% | 3.760.406,00 |
| 08.10.2025 | 10,20 | 10,40 | 9,93 | 10,23 | 0,39% | 3.682.253,00 |
| 07.10.2025 | 10,60 | 10,68 | 9,72 | 10,19 | -3,87% | 4.489.430,00 |
| 06.10.2025 | 10,86 | 11,15 | 10,15 | 10,60 | 5,22% | 8.003.740,00 |
| 03.10.2025 | 8,92 | 10,60 | 8,92 | 10,07 | 16,06% | - |
| 02.10.2025 | 9,00 | 9,00 | 8,37 | 8,68 | -0,57% | 4.192.108,00 |
| 01.10.2025 | 7,84 | 8,83 | 7,78 | 8,73 | 11,92% | 5.862.362,00 |
| 30.09.2025 | 7,72 | 7,82 | 7,35 | 7,80 | 0,26% | 2.733.277,00 |
| 29.09.2025 | 8,15 | 8,32 | 7,55 | 7,78 | -1,52% | 3.209.801,00 |
| 26.09.2025 | 7,88 | 8,17 | 7,72 | 7,90 | 0,25% | 2.551.579,00 |
| 25.09.2025 | 7,89 | 8,50 | 7,39 | 7,88 | -9,11% | 5.909.956,00 |
| 24.09.2025 | 8,84 | 9,25 | 8,61 | 8,67 | -4,52% | 4.619.991,00 |
| 23.09.2025 | 9,79 | 10,17 | 8,86 | 9,08 | -5,42% | 6.901.494,00 |
| 22.09.2025 | 8,20 | 9,74 | 7,92 | 9,60 | 14,83% | 7.166.962,00 |
| 19.09.2025 | 8,45 | 8,62 | 8,20 | 8,36 | 0,54% | 4.474.160,00 |
| 18.09.2025 | 8,08 | 8,49 | 7,56 | 8,32 | 8,76% | 6.255.564,00 |
| 17.09.2025 | 6,81 | 7,71 | 6,75 | 7,65 | 12,59% | 8.322.822,00 |
| 16.09.2025 | 6,62 | 6,88 | 6,42 | 6,79 | 3,03% | 2.435.384,00 |
| 15.09.2025 | 6,94 | 7,00 | 6,17 | 6,59 | -4,08% | 3.058.000,00 |
| 12.09.2025 | 6,40 | 6,91 | 5,92 | 6,87 | 6,35% | 4.668.685,00 |
| 11.09.2025 | 5,66 | 6,48 | 5,58 | 6,46 | 13,33% | 5.684.824,00 |
| 10.09.2025 | 5,24 | 6,01 | 5,00 | 5,70 | 10,04% | 7.895.940,00 |
| 09.09.2025 | 4,25 | 5,32 | 4,16 | 5,18 | 23,10% | 10.241.908,00 |
| 08.09.2025 | 4,15 | 4,24 | 4,03 | 4,21 | 3,90% | 2.252.587,00 |
| 05.09.2025 | 3,97 | 4,05 | 3,81 | 4,05 | 3,32% | 949.092,00 |
| 04.09.2025 | 4,05 | 4,05 | 3,81 | 3,92 | -2,49% | 1.247.983,00 |
| 03.09.2025 | 4,05 | 4,13 | 4,02 | 4,02 | 0,00% | 673.274,00 |
| 02.09.2025 | 4,10 | 4,14 | 3,93 | 4,02 | -4,29% | 1.405.020,00 |
| 29.08.2025 | 4,32 | 4,38 | 4,15 | 4,20 | -3,23% | 959.480,00 |
| 28.08.2025 | 4,36 | 4,44 | 4,29 | 4,34 | -0,46% | 798.114,00 |
| 27.08.2025 | 4,36 | 4,53 | 4,33 | 4,36 | 0,46% | 1.823.128,00 |
| 26.08.2025 | 4,21 | 4,45 | 4,16 | 4,34 | 2,60% | 1.055.676,00 |
| 25.08.2025 | 4,20 | 4,32 | 4,10 | 4,23 | 0,71% | 975.473,00 |
| 22.08.2025 | 4,00 | 4,24 | 4,00 | 4,20 | 5,53% | 1.644.749,00 |
| 21.08.2025 | 3,86 | 4,01 | 3,79 | 3,98 | 1,27% | 793.600,00 |
| 20.08.2025 | 4,00 | 4,02 | 3,78 | 3,93 | -2,72% | 2.460.588,00 |
| 19.08.2025 | 4,24 | 4,26 | 4,01 | 4,04 | -4,49% | 1.387.689,00 |
| 18.08.2025 | 4,19 | 4,34 | 4,08 | 4,23 | 1,20% | 1.474.671,00 |
| 15.08.2025 | 4,20 | 4,29 | 4,08 | 4,18 | -1,18% | 1.552.548,00 |
| 14.08.2025 | 4,23 | 4,25 | 4,10 | 4,23 | -0,70% | 1.125.538,00 |
| 13.08.2025 | 4,09 | 4,34 | 4,06 | 4,26 | 4,16% | 2.563.113,00 |
| 12.08.2025 | 4,05 | 4,13 | 4,01 | 4,09 | 0,49% | 1.121.811,00 |
| 11.08.2025 | 4,30 | 4,36 | 4,01 | 4,07 | -4,68% | 1.721.600,00 |
| 08.08.2025 | 4,36 | 4,43 | 4,25 | 4,27 | -1,61% | 872.023,00 |
| 07.08.2025 | 4,41 | 4,52 | 4,28 | 4,34 | -1,59% | 1.125.480,00 |
| 06.08.2025 | 4,71 | 4,71 | 4,35 | 4,41 | -5,36% | 2.005.601,00 |
| 05.08.2025 | 4,87 | 5,00 | 4,64 | 4,66 | -2,31% | 1.181.888,00 |
| 04.08.2025 | 4,73 | 4,83 | 4,70 | 4,77 | 1,06% | 781.731,00 |
| 01.08.2025 | 4,84 | 4,87 | 4,70 | 4,72 | -4,84% | 902.235,00 |
| 31.07.2025 | 4,76 | 5,06 | 4,71 | 4,96 | 5,76% | 1.228.860,00 |
| 30.07.2025 | 4,88 | 4,90 | 4,35 | 4,69 | -3,89% | 1.959.621,00 |
| 29.07.2025 | 5,20 | 5,26 | 4,77 | 4,88 | -7,40% | 2.149.913,00 |
| 28.07.2025 | 5,61 | 5,66 | 5,20 | 5,27 | -6,23% | 1.702.722,00 |
| 25.07.2025 | 5,70 | 5,71 | 5,50 | 5,62 | -0,71% | 1.877.814,00 |
| 24.07.2025 | 5,92 | 6,31 | 5,64 | 5,66 | -3,90% | 3.368.420,00 |
| 23.07.2025 | 5,77 | 5,97 | 5,60 | 5,89 | 2,79% | 2.967.964,00 |
| 22.07.2025 | 5,39 | 5,83 | 5,31 | 5,73 | 6,90% | 2.321.246,00 |
| 21.07.2025 | 5,35 | 5,68 | 5,32 | 5,36 | 0,94% | 1.898.335,00 |
| 18.07.2025 | 5,18 | 5,42 | 5,15 | 5,31 | 2,91% | 1.825.012,00 |
| 17.07.2025 | 5,00 | 5,25 | 4,98 | 5,16 | 3,41% | 2.021.297,00 |
| 16.07.2025 | 5,16 | 5,19 | 4,80 | 4,99 | -2,92% | 3.584.552,00 |
| 15.07.2025 | 5,26 | 5,35 | 5,07 | 5,14 | -2,10% | 1.358.692,00 |
| 14.07.2025 | 5,33 | 5,38 | 5,10 | 5,25 | -2,23% | 1.853.338,00 |
| 11.07.2025 | 5,69 | 5,69 | 5,32 | 5,37 | -6,45% | 2.101.485,00 |
| 10.07.2025 | 5,99 | 6,32 | 5,70 | 5,74 | 2,50% | 5.952.809,00 |
| 09.07.2025 | 5,36 | 5,75 | 5,23 | 5,60 | 5,66% | 3.962.956,00 |
| 08.07.2025 | 5,28 | 5,35 | 5,11 | 5,30 | 1,73% | 1.244.623,00 |
| 07.07.2025 | 5,59 | 5,65 | 5,18 | 5,21 | -5,27% | 1.486.225,00 |
| 03.07.2025 | 5,46 | 5,67 | 5,39 | 5,50 | 3,38% | 1.092.644,00 |
| 02.07.2025 | 5,22 | 5,36 | 5,19 | 5,32 | 1,92% | 852.513,00 |
| 01.07.2025 | 5,54 | 5,62 | 5,18 | 5,22 | -7,12% | 1.628.899,00 |
| 30.06.2025 | 5,79 | 5,95 | 5,47 | 5,62 | 2,00% | 2.101.498,00 |
| 27.06.2025 | 6,00 | 6,00 | 5,46 | 5,51 | -7,55% | 3.758.615,00 |
| 26.06.2025 | 5,86 | 6,05 | 5,76 | 5,96 | 2,76% | 1.111.733,00 |
| 25.06.2025 | 5,97 | 5,98 | 5,76 | 5,80 | -2,19% | 1.023.925,00 |
| 24.06.2025 | 5,95 | 6,19 | 5,83 | 5,93 | 0,85% | 1.601.668,00 |
| 23.06.2025 | 5,85 | 6,03 | 5,61 | 5,88 | -1,34% | 1.204.720,00 |
| 20.06.2025 | 6,15 | 6,27 | 5,73 | 5,96 | -1,97% | 2.228.708,00 |
| 18.06.2025 | 6,06 | 6,42 | 5,77 | 6,08 | 3,05% | 3.533.306,00 |
| 17.06.2025 | 6,80 | 6,86 | 5,87 | 5,90 | -14,99% | 1.886.993,00 |
| 16.06.2025 | 6,13 | 7,15 | 6,07 | 6,94 | 15,09% | 2.425.370,00 |
| 13.06.2025 | 6,18 | 6,35 | 6,01 | 6,03 | -4,59% | 867.751,00 |
| 12.06.2025 | 6,55 | 6,65 | 6,22 | 6,32 | -4,82% | 1.281.236,00 |
| 11.06.2025 | 6,97 | 7,06 | 6,57 | 6,64 | -1,19% | 1.517.005,00 |
| 10.06.2025 | 7,78 | 7,78 | 6,70 | 6,72 | -10,04% | 2.712.005,00 |
| 09.06.2025 | 6,88 | 8,03 | 6,76 | 7,47 | 15,46% | 3.985.519,00 |
| 06.06.2025 | 5,46 | 7,48 | 5,41 | 6,47 | 24,42% | 12.060.436,00 |
| 05.06.2025 | 5,64 | 5,69 | 5,16 | 5,20 | -7,80% | 1.191.469,00 |
| 04.06.2025 | 5,65 | 5,91 | 5,48 | 5,64 | 0,18% | 1.073.349,00 |
| 03.06.2025 | 5,02 | 5,85 | 4,89 | 5,63 | 13,97% | 1.544.822,00 |
| 02.06.2025 | 5,10 | 5,12 | 4,86 | 4,94 | -3,33% | 675.958,00 |
| 30.05.2025 | 5,13 | 5,43 | 4,96 | 5,11 | -1,92% | 1.172.629,00 |
| 29.05.2025 | 5,69 | 5,84 | 5,20 | 5,21 | -7,13% | 1.004.196,00 |
| 28.05.2025 | 5,76 | 5,81 | 5,41 | 5,61 | -2,94% | 1.262.110,00 |
| 27.05.2025 | 5,48 | 5,84 | 4,81 | 5,78 | 5,47% | 3.002.723,00 |
| 23.05.2025 | 4,50 | 5,54 | 4,46 | 5,48 | 19,65% | 3.143.489,00 |