4,137$
2,14%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 4,05 | 4,19 | 3,97 | 4,12 | 1,73% | 1.853.311,00 |
| 15.05.2025 | 4,00 | 4,08 | 3,89 | 4,05 | 0,50% | 565.116,00 |
| 14.05.2025 | 4,31 | 4,40 | 4,01 | 4,03 | -5,84% | 1.044.069,00 |
| 13.05.2025 | 4,66 | 4,75 | 4,26 | 4,28 | -6,55% | 716.184,00 |
| 12.05.2025 | 4,48 | 4,71 | 4,47 | 4,58 | 7,01% | 898.913,00 |
| 09.05.2025 | 4,20 | 4,60 | 4,20 | 4,28 | 2,15% | 969.272,00 |
| 08.05.2025 | 3,91 | 4,21 | 3,88 | 4,19 | 8,83% | 952.474,00 |
| 07.05.2025 | 3,72 | 3,86 | 3,66 | 3,85 | 2,94% | 628.495,00 |
| 06.05.2025 | 3,80 | 3,86 | 3,58 | 3,74 | -0,53% | 987.672,00 |
| 05.05.2025 | 4,07 | 4,07 | 3,74 | 3,76 | -6,82% | 789.170,00 |
| 02.05.2025 | 4,12 | 4,18 | 4,02 | 4,04 | -1,10% | 439.792,00 |
| 01.05.2025 | 4,12 | 4,32 | 4,05 | 4,08 | -0,49% | 645.444,00 |
| 30.04.2025 | 4,11 | 4,11 | 3,85 | 4,10 | 0,24% | 611.969,00 |
| 29.04.2025 | 4,08 | 4,19 | 3,90 | 4,09 | 1,24% | 572.331,00 |
| 28.04.2025 | 3,92 | 4,23 | 3,92 | 4,04 | 5,76% | 880.407,00 |
| 25.04.2025 | 3,83 | 3,92 | 3,67 | 3,82 | -0,78% | 735.755,00 |
| 24.04.2025 | 3,78 | 3,91 | 3,73 | 3,85 | 3,22% | 810.385,00 |
| 23.04.2025 | 3,80 | 3,97 | 3,70 | 3,73 | 0,00% | 881.055,00 |
| 22.04.2025 | 3,89 | 4,05 | 3,71 | 3,73 | -3,12% | 1.089.366,00 |
| 21.04.2025 | 3,88 | 3,97 | 3,77 | 3,85 | -1,03% | 450.059,00 |
| 17.04.2025 | 3,91 | 4,04 | 3,81 | 3,89 | -0,26% | 401.931,00 |
| 16.04.2025 | 3,97 | 4,03 | 3,81 | 3,90 | -2,50% | 658.638,00 |
| 15.04.2025 | 4,00 | 4,05 | 3,87 | 4,00 | 0,50% | 531.821,00 |
| 14.04.2025 | 4,12 | 4,16 | 3,93 | 3,98 | -2,93% | 537.692,00 |
| 11.04.2025 | 3,95 | 4,10 | 3,87 | 4,10 | 4,86% | 555.720,00 |
| 10.04.2025 | 4,04 | 4,09 | 3,72 | 3,91 | -3,10% | 595.088,00 |
| 09.04.2025 | 3,93 | 4,10 | 3,79 | 4,04 | 3,07% | 898.990,00 |
| 08.04.2025 | 4,49 | 4,52 | 3,88 | 3,92 | -10,51% | 673.744,00 |
| 07.04.2025 | 4,16 | 4,56 | 4,02 | 4,38 | -1,91% | 619.584,00 |
| 04.04.2025 | 4,77 | 4,80 | 4,15 | 4,46 | -7,28% | 905.540,00 |
| 03.04.2025 | 4,50 | 4,85 | 4,43 | 4,81 | 4,11% | 567.343,00 |
| 02.04.2025 | 4,55 | 4,73 | 4,51 | 4,62 | 0,65% | 540.905,00 |
| 01.04.2025 | 4,59 | 4,67 | 4,36 | 4,59 | 0,00% | 733.643,00 |
| 31.03.2025 | 4,55 | 4,66 | 4,39 | 4,59 | -2,34% | 566.893,00 |
| 28.03.2025 | 4,94 | 4,99 | 4,65 | 4,70 | -4,47% | 626.539,00 |
| 27.03.2025 | 4,84 | 4,98 | 4,77 | 4,92 | 2,29% | 483.408,00 |
| 26.03.2025 | 4,84 | 4,91 | 4,66 | 4,81 | -0,62% | 479.085,00 |
| 25.03.2025 | 4,94 | 5,01 | 4,80 | 4,84 | -2,02% | 685.553,00 |
| 24.03.2025 | 5,17 | 5,24 | 4,89 | 4,94 | -3,89% | 1.057.310,00 |
| 21.03.2025 | 5,17 | 5,25 | 5,02 | 5,14 | -1,91% | 1.312.017,00 |
| 20.03.2025 | 5,36 | 5,52 | 5,22 | 5,24 | -3,32% | 568.910,00 |
| 19.03.2025 | 5,55 | 5,67 | 5,40 | 5,42 | -2,69% | 659.519,00 |
| 18.03.2025 | 6,04 | 6,12 | 5,57 | 5,57 | -8,99% | 717.890,00 |
| 17.03.2025 | 6,12 | 6,23 | 6,03 | 6,12 | -0,97% | 588.938,00 |
| 14.03.2025 | 6,57 | 6,61 | 6,04 | 6,18 | -4,78% | 777.495,00 |
| 13.03.2025 | 6,69 | 7,18 | 6,43 | 6,49 | -5,26% | 671.090,00 |
| 12.03.2025 | 6,59 | 6,99 | 6,37 | 6,85 | 4,42% | 1.046.098,00 |
| 11.03.2025 | 6,00 | 6,70 | 5,98 | 6,56 | 3,63% | 1.033.110,00 |
| 10.03.2025 | 6,50 | 6,58 | 6,19 | 6,33 | -3,95% | 814.226,00 |
| 07.03.2025 | 6,20 | 6,70 | 6,17 | 6,59 | 6,98% | 780.251,00 |
| 06.03.2025 | 6,02 | 6,38 | 5,92 | 6,16 | 0,82% | 680.291,00 |
| 05.03.2025 | 5,93 | 6,18 | 5,77 | 6,11 | 3,91% | 798.653,00 |
| 04.03.2025 | 5,19 | 5,97 | 5,12 | 5,88 | 11,15% | 1.125.092,00 |
| 03.03.2025 | 5,77 | 5,92 | 5,21 | 5,29 | -8,32% | 991.068,00 |
| 28.02.2025 | 6,01 | 6,01 | 5,68 | 5,77 | -4,94% | 711.495,00 |
| 27.02.2025 | 6,35 | 6,41 | 6,06 | 6,07 | -3,50% | 511.217,00 |
| 26.02.2025 | 6,34 | 6,68 | 6,26 | 6,29 | 0,96% | 426.382,00 |
| 25.02.2025 | 6,66 | 6,79 | 6,21 | 6,23 | -7,29% | 729.445,00 |
| 24.02.2025 | 7,16 | 7,16 | 6,66 | 6,72 | -4,95% | 669.233,00 |
| 21.02.2025 | 7,67 | 7,67 | 7,03 | 7,07 | -6,36% | 686.065,00 |
| 20.02.2025 | 7,66 | 7,76 | 7,47 | 7,55 | -2,71% | 559.325,00 |
| 19.02.2025 | 7,94 | 8,36 | 7,75 | 7,76 | -2,02% | 1.129.673,00 |
| 18.02.2025 | 7,90 | 8,00 | 7,73 | 7,92 | 0,49% | 514.678,00 |
| 17.02.2025 | 7,90 | 7,90 | 7,87 | 7,88 | 0,39% | - |
| 14.02.2025 | 7,97 | 7,98 | 7,55 | 7,85 | 0,64% | 736.637,00 |
| 13.02.2025 | 7,40 | 7,94 | 7,32 | 7,80 | 6,70% | 927.318,00 |
| 12.02.2025 | 6,92 | 7,41 | 6,82 | 7,31 | 3,98% | 737.849,00 |
| 11.02.2025 | 7,15 | 7,21 | 6,89 | 7,03 | -3,03% | 628.553,00 |
| 10.02.2025 | 7,46 | 7,46 | 7,10 | 7,25 | -1,63% | 762.489,00 |
| 07.02.2025 | 7,71 | 7,80 | 7,36 | 7,37 | -4,78% | 839.651,00 |
| 06.02.2025 | 7,81 | 8,08 | 7,56 | 7,74 | 2,11% | 954.451,00 |
| 05.02.2025 | 7,70 | 7,93 | 7,51 | 7,58 | -0,92% | 636.604,00 |
| 04.02.2025 | 7,20 | 7,79 | 7,16 | 7,65 | 5,23% | 659.057,00 |
| 03.02.2025 | 7,30 | 7,48 | 7,10 | 7,27 | -5,34% | 1.121.277,00 |
| 31.01.2025 | 7,86 | 8,08 | 7,56 | 7,68 | -1,16% | 911.866,00 |
| 30.01.2025 | 7,70 | 7,98 | 7,48 | 7,77 | 2,37% | 796.503,00 |
| 29.01.2025 | 7,44 | 7,76 | 7,26 | 7,59 | 2,43% | 1.032.925,00 |
| 28.01.2025 | 7,92 | 7,98 | 7,21 | 7,41 | -5,24% | 982.052,00 |
| 27.01.2025 | 8,27 | 8,30 | 7,63 | 7,82 | -7,02% | 1.257.333,00 |
| 24.01.2025 | 8,70 | 8,77 | 8,26 | 8,41 | -3,22% | 1.072.802,00 |
| 23.01.2025 | 8,90 | 8,96 | 8,54 | 8,69 | -2,91% | 951.450,00 |
| 22.01.2025 | 9,50 | 9,50 | 8,81 | 8,95 | -0,33% | 2.035.314,00 |
| 21.01.2025 | 9,56 | 9,62 | 8,55 | 8,98 | -6,36% | 1.600.257,00 |
| 17.01.2025 | 9,79 | 9,88 | 9,33 | 9,59 | -0,93% | 934.693,00 |
| 16.01.2025 | 9,75 | 9,89 | 9,42 | 9,68 | -1,12% | 751.976,00 |
| 15.01.2025 | 10,17 | 10,25 | 9,70 | 9,79 | 1,24% | 1.030.513,00 |
| 14.01.2025 | 10,22 | 10,40 | 9,54 | 9,67 | -4,07% | 774.999,00 |
| 13.01.2025 | 10,58 | 10,62 | 9,81 | 10,08 | -7,10% | 954.581,00 |
| 10.01.2025 | 11,35 | 11,72 | 10,22 | 10,85 | -5,90% | 1.135.340,00 |
| 08.01.2025 | 12,85 | 12,92 | 11,48 | 11,53 | -11,78% | 1.385.613,00 |
| 07.01.2025 | 12,72 | 13,98 | 12,53 | 13,07 | 2,75% | 1.494.681,00 |
| 06.01.2025 | 12,08 | 13,31 | 11,79 | 12,72 | 7,71% | 1.949.616,00 |
| 03.01.2025 | 10,58 | 12,30 | 10,51 | 11,81 | 13,89% | 2.096.391,00 |
| 02.01.2025 | 9,31 | 10,73 | 9,23 | 10,37 | 14,71% | 1.278.902,00 |
| 31.12.2024 | 9,49 | 9,49 | 8,72 | 9,04 | -3,00% | 986.914,00 |
| 30.12.2024 | 9,87 | 9,97 | 9,28 | 9,32 | -7,17% | 1.584.105,00 |
| 27.12.2024 | 10,50 | 10,89 | 9,77 | 10,04 | -5,28% | 933.805,00 |
| 26.12.2024 | 10,20 | 10,73 | 9,98 | 10,60 | 2,12% | 1.382.528,00 |
| 24.12.2024 | 11,12 | 11,15 | 10,13 | 10,38 | -7,16% | 920.547,00 |
| 23.12.2024 | 10,46 | 11,47 | 10,21 | 11,18 | 7,29% | 1.357.961,00 |