6,456$
-0,97%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 6,67 | 6,74 | 6,37 | 6,45 | -1,07% | 1.029.395,00 |
| 31.03.2026 | 6,28 | 6,60 | 6,27 | 6,52 | 4,65% | 774.991,00 |
| 30.03.2026 | 6,45 | 6,70 | 6,18 | 6,23 | -4,59% | 1.244.374,00 |
| 27.03.2026 | 6,78 | 6,88 | 6,40 | 6,53 | -5,09% | 981.033,00 |
| 26.03.2026 | 6,94 | 7,12 | 6,86 | 6,88 | -3,10% | 1.157.305,00 |
| 25.03.2026 | 7,01 | 7,31 | 6,95 | 7,10 | 2,31% | 1.792.273,00 |
| 24.03.2026 | 6,59 | 6,98 | 6,59 | 6,94 | 3,43% | 1.096.964,00 |
| 23.03.2026 | 6,69 | 6,83 | 6,47 | 6,71 | 1,82% | 1.091.876,00 |
| 20.03.2026 | 6,70 | 6,94 | 6,41 | 6,59 | -2,37% | 1.492.803,00 |
| 19.03.2026 | 6,60 | 6,85 | 6,45 | 6,75 | -0,59% | 1.072.591,00 |
| 18.03.2026 | 6,99 | 7,01 | 6,71 | 6,79 | -3,41% | 1.277.729,00 |
| 17.03.2026 | 6,91 | 7,18 | 6,85 | 7,03 | 1,74% | 1.134.313,00 |
| 16.03.2026 | 6,71 | 6,98 | 6,63 | 6,91 | 4,22% | 1.160.365,00 |
| 13.03.2026 | 7,00 | 7,15 | 6,60 | 6,63 | -5,15% | 1.375.072,00 |
| 12.03.2026 | 7,03 | 7,18 | 6,84 | 6,99 | -1,69% | 1.181.979,00 |
| 11.03.2026 | 7,00 | 7,49 | 6,95 | 7,11 | 0,85% | 1.552.493,00 |
| 10.03.2026 | 7,28 | 7,37 | 7,00 | 7,05 | -4,47% | 1.392.722,00 |
| 09.03.2026 | 6,92 | 7,49 | 6,50 | 7,38 | -2,89% | 2.876.557,00 |
| 06.03.2026 | 7,98 | 8,14 | 7,57 | 7,60 | -5,94% | 1.369.819,00 |
| 05.03.2026 | 8,41 | 8,63 | 7,95 | 8,08 | -5,72% | 1.229.602,00 |
| 04.03.2026 | 8,15 | 8,66 | 8,06 | 8,57 | 8,07% | 1.420.669,00 |
| 03.03.2026 | 8,01 | 8,19 | 7,75 | 7,93 | -4,80% | 1.047.577,00 |
| 02.03.2026 | 7,75 | 8,42 | 7,62 | 8,33 | 2,33% | 1.118.912,00 |
| 27.02.2026 | 8,82 | 8,82 | 7,97 | 8,14 | -10,25% | 1.366.508,00 |
| 26.02.2026 | 8,43 | 9,09 | 8,28 | 9,07 | 5,47% | 1.362.102,00 |
| 25.02.2026 | 8,90 | 9,10 | 8,58 | 8,60 | -3,70% | 1.560.025,00 |
| 24.02.2026 | 7,71 | 8,97 | 7,54 | 8,93 | 16,12% | 2.393.660,00 |
| 23.02.2026 | 7,58 | 7,77 | 7,49 | 7,69 | 0,13% | 924.887,00 |
| 20.02.2026 | 7,63 | 7,82 | 7,45 | 7,68 | -0,90% | 1.354.747,00 |
| 19.02.2026 | 7,25 | 7,77 | 7,20 | 7,75 | 4,31% | 1.148.050,00 |
| 18.02.2026 | 7,31 | 7,50 | 7,08 | 7,43 | 2,06% | 1.260.622,00 |
| 17.02.2026 | 7,13 | 7,35 | 7,01 | 7,28 | 0,83% | 966.167,00 |
| 13.02.2026 | 7,01 | 7,38 | 6,88 | 7,22 | 3,00% | 1.372.153,00 |
| 12.02.2026 | 7,49 | 7,49 | 6,92 | 7,01 | -5,14% | 1.473.047,00 |
| 11.02.2026 | 7,53 | 7,58 | 7,04 | 7,39 | -0,40% | 1.292.121,00 |
| 10.02.2026 | 7,38 | 7,64 | 7,19 | 7,42 | -0,40% | 1.278.383,00 |
| 09.02.2026 | 7,27 | 7,58 | 7,18 | 7,45 | 3,62% | 1.797.456,00 |
| 06.02.2026 | 6,61 | 7,24 | 6,60 | 7,19 | 13,14% | 1.816.158,00 |
| 05.02.2026 | 6,91 | 6,95 | 6,35 | 6,36 | -10,37% | 1.573.117,00 |
| 04.02.2026 | 7,77 | 7,85 | 6,94 | 7,09 | -8,16% | 2.204.685,00 |
| 03.02.2026 | 7,66 | 7,78 | 7,36 | 7,72 | 5,03% | 2.063.331,00 |
| 02.02.2026 | 8,05 | 8,29 | 7,33 | 7,35 | -10,26% | 2.763.084,00 |
| 30.01.2026 | 8,73 | 9,14 | 8,14 | 8,19 | -8,90% | 2.176.016,00 |
| 29.01.2026 | 9,51 | 9,59 | 8,71 | 8,99 | -6,65% | 2.136.883,00 |
| 28.01.2026 | 9,75 | 9,95 | 9,38 | 9,63 | 0,42% | 2.857.251,00 |
| 27.01.2026 | 9,06 | 9,59 | 8,82 | 9,59 | 5,56% | 2.669.109,00 |
| 26.01.2026 | 9,94 | 9,96 | 9,08 | 9,09 | -10,32% | 2.419.997,00 |
| 23.01.2026 | 10,13 | 10,54 | 9,76 | 10,13 | 2,12% | 3.501.960,00 |
| 22.01.2026 | 9,56 | 10,48 | 9,41 | 9,92 | 6,10% | 4.982.856,00 |
| 21.01.2026 | 9,09 | 9,60 | 8,66 | 9,35 | 8,22% | 5.908.359,00 |
| 20.01.2026 | 8,32 | 9,08 | 8,09 | 8,64 | 7,67% | 5.549.011,00 |
| 19.01.2026 | 8,02 | 8,03 | 8,02 | 8,02 | -0,19% | - |
| 16.01.2026 | 7,48 | 8,30 | 7,38 | 8,04 | 7,92% | 3.315.584,00 |
| 15.01.2026 | 7,48 | 7,59 | 7,26 | 7,45 | -0,53% | 1.656.494,00 |
| 14.01.2026 | 7,50 | 7,65 | 7,37 | 7,49 | -0,40% | 1.139.107,00 |
| 13.01.2026 | 7,63 | 7,84 | 7,52 | 7,52 | -0,40% | 1.880.771,00 |
| 12.01.2026 | 7,48 | 7,83 | 7,32 | 7,55 | -0,40% | 1.449.772,00 |
| 09.01.2026 | 7,86 | 7,95 | 7,56 | 7,58 | -2,82% | 1.367.879,00 |
| 08.01.2026 | 7,96 | 8,22 | 7,76 | 7,80 | 0,65% | 1.933.702,00 |
| 07.01.2026 | 8,21 | 8,26 | 7,59 | 7,75 | -6,63% | 1.748.692,00 |
| 06.01.2026 | 8,30 | 8,44 | 8,02 | 8,30 | 0,73% | 1.453.702,00 |
| 05.01.2026 | 8,33 | 8,54 | 7,91 | 8,24 | 0,86% | 1.794.672,00 |
| 02.01.2026 | 7,48 | 8,40 | 7,45 | 8,17 | 11,76% | 1.883.274,00 |
| 31.12.2025 | 7,76 | 7,79 | 7,14 | 7,31 | -7,93% | 1.888.935,00 |
| 30.12.2025 | 8,17 | 8,36 | 7,81 | 7,94 | -2,70% | 1.785.272,00 |
| 29.12.2025 | 8,24 | 8,45 | 8,12 | 8,16 | -3,77% | 1.459.046,00 |
| 26.12.2025 | 8,75 | 8,82 | 8,31 | 8,48 | -3,31% | 1.116.700,00 |
| 24.12.2025 | 8,80 | 8,88 | 8,47 | 8,77 | -0,23% | 1.005.016,00 |
| 23.12.2025 | 8,89 | 9,25 | 8,60 | 8,79 | 0,40% | 2.838.916,00 |
| 22.12.2025 | 8,24 | 9,09 | 8,21 | 8,76 | 4,98% | 2.892.915,00 |
| 19.12.2025 | 9,84 | 9,93 | 7,95 | 8,34 | -13,40% | 8.833.564,00 |
| 18.12.2025 | 9,29 | 10,90 | 9,25 | 9,63 | 21,90% | 12.834.657,00 |
| 17.12.2025 | 8,52 | 8,75 | 7,74 | 7,90 | -6,62% | 3.400.616,00 |
| 16.12.2025 | 8,22 | 8,90 | 8,19 | 8,46 | 1,20% | 1.810.288,00 |
| 15.12.2025 | 8,87 | 9,12 | 8,34 | 8,36 | -4,57% | 1.890.815,00 |
| 12.12.2025 | 8,70 | 8,93 | 8,50 | 8,76 | 0,11% | 1.482.635,00 |
| 11.12.2025 | 8,31 | 8,81 | 8,28 | 8,75 | 3,43% | 1.488.630,00 |
| 10.12.2025 | 8,34 | 8,70 | 8,10 | 8,46 | 1,20% | 1.447.438,00 |
| 09.12.2025 | 8,33 | 8,57 | 8,15 | 8,36 | -0,95% | 1.288.079,00 |
| 08.12.2025 | 8,51 | 8,98 | 8,24 | 8,44 | 0,84% | 1.662.469,00 |
| 05.12.2025 | 8,01 | 8,82 | 7,97 | 8,37 | 3,85% | 3.423.188,00 |
| 04.12.2025 | 7,15 | 8,17 | 7,02 | 8,06 | 12,26% | 2.849.003,00 |
| 03.12.2025 | 6,86 | 7,25 | 6,72 | 7,18 | 3,61% | 1.278.159,00 |
| 02.12.2025 | 6,45 | 7,02 | 6,36 | 6,93 | 8,45% | 1.663.953,00 |
| 01.12.2025 | 6,50 | 6,54 | 6,24 | 6,39 | -4,77% | 1.721.250,00 |
| 28.11.2025 | 6,28 | 6,73 | 6,18 | 6,71 | 7,88% | 1.374.457,00 |
| 26.11.2025 | 6,03 | 6,30 | 5,97 | 6,22 | 3,32% | 1.611.037,00 |
| 25.11.2025 | 6,00 | 6,07 | 5,71 | 6,02 | 0,33% | 1.422.299,00 |
| 24.11.2025 | 6,26 | 6,26 | 5,93 | 6,00 | -3,61% | 1.779.396,00 |
| 21.11.2025 | 6,25 | 6,43 | 5,80 | 6,23 | -0,95% | 5.276.411,00 |
| 20.11.2025 | 6,81 | 6,97 | 6,26 | 6,29 | -3,60% | 1.739.278,00 |
| 19.11.2025 | 6,72 | 6,95 | 6,34 | 6,52 | -4,61% | 1.906.183,00 |
| 18.11.2025 | 6,55 | 7,14 | 6,52 | 6,84 | 3,88% | 2.084.886,00 |
| 17.11.2025 | 6,96 | 7,10 | 6,52 | 6,58 | -6,53% | 2.171.948,00 |
| 14.11.2025 | 6,74 | 7,28 | 6,66 | 7,04 | 0,00% | 1.739.493,00 |
| 13.11.2025 | 7,52 | 7,70 | 7,00 | 7,04 | -8,68% | 2.630.346,00 |
| 12.11.2025 | 7,38 | 7,76 | 7,10 | 7,71 | 4,32% | 2.398.262,00 |
| 11.11.2025 | 7,45 | 7,52 | 6,98 | 7,39 | -2,25% | 1.315.913,00 |
| 10.11.2025 | 7,82 | 8,01 | 7,26 | 7,56 | 0,53% | 1.742.658,00 |
| 07.11.2025 | 7,56 | 7,57 | 6,75 | 7,52 | -2,53% | 3.184.045,00 |