7,581$
-2,81%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.938.278,00 |
| 07.01.2026 | 8,21 | 8,26 | 7,59 | 7,75 | -6,63% | 1.754.210,00 |
| 06.01.2026 | 8,30 | 8,44 | 8,02 | 8,30 | 0,73% | 1.459.683,00 |
| 05.01.2026 | 8,33 | 8,54 | 7,91 | 8,24 | 0,86% | 1.795.880,00 |
| 02.01.2026 | 7,48 | 8,40 | 7,45 | 8,17 | 11,76% | 1.890.984,00 |
| 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% | 1.867.025,00 |
| 29.12.2025 | 8,24 | 8,45 | 8,12 | 8,16 | -3,77% | 1.489.639,00 |
| 26.12.2025 | 8,75 | 8,82 | 8,31 | 8,48 | -3,31% | 1.133.261,00 |
| 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% | 2.841.403,00 |
| 22.12.2025 | 8,24 | 9,09 | 8,21 | 8,76 | 4,98% | 2.974.471,00 |
| 19.12.2025 | 9,84 | 9,93 | 7,95 | 8,34 | -13,40% | 8.872.745,00 |
| 18.12.2025 | 9,29 | 10,90 | 9,25 | 9,63 | 21,90% | 12.938.966,00 |
| 17.12.2025 | 8,52 | 8,75 | 7,74 | 7,90 | -6,62% | 3.417.549,00 |
| 16.12.2025 | 8,22 | 8,90 | 8,19 | 8,46 | 1,20% | 1.832.765,00 |
| 15.12.2025 | 8,87 | 9,12 | 8,34 | 8,36 | -4,57% | 1.896.703,00 |
| 12.12.2025 | 8,70 | 8,93 | 8,50 | 8,76 | 0,11% | 1.498.167,00 |
| 11.12.2025 | 8,31 | 8,81 | 8,28 | 8,75 | 3,43% | 1.630.370,00 |
| 10.12.2025 | 8,34 | 8,70 | 8,10 | 8,46 | 1,20% | 1.462.107,00 |
| 09.12.2025 | 8,33 | 8,57 | 8,15 | 8,36 | -0,95% | 1.289.952,00 |
| 08.12.2025 | 8,51 | 8,98 | 8,24 | 8,44 | 0,84% | 1.689.773,00 |
| 05.12.2025 | 8,01 | 8,82 | 7,97 | 8,37 | 3,85% | 3.444.901,00 |
| 04.12.2025 | 7,15 | 8,17 | 7,02 | 8,06 | 12,26% | 2.863.712,00 |
| 03.12.2025 | 6,86 | 7,25 | 6,72 | 7,18 | 3,61% | 1.301.333,00 |
| 02.12.2025 | 6,45 | 7,02 | 6,36 | 6,93 | 8,45% | 1.686.100,00 |
| 01.12.2025 | 6,50 | 6,54 | 6,24 | 6,39 | -4,77% | 1.755.404,00 |
| 28.11.2025 | 6,28 | 6,73 | 6,18 | 6,71 | 7,88% | 1.375.529,00 |
| 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% | 1.430.987,00 |
| 24.11.2025 | 6,26 | 6,26 | 5,93 | 6,00 | -3,85% | 1.810.125,00 |
| 21.11.2025 | 6,25 | 6,43 | 5,80 | 6,24 | -0,72% | 5.321.244,00 |
| 20.11.2025 | 6,81 | 6,97 | 6,26 | 6,29 | -3,60% | 1.760.130,00 |
| 19.11.2025 | 6,72 | 6,95 | 6,34 | 6,52 | -4,61% | 1.919.695,00 |
| 18.11.2025 | 6,55 | 7,14 | 6,52 | 6,84 | 3,88% | 2.108.905,00 |
| 17.11.2025 | 6,96 | 7,10 | 6,52 | 6,58 | -6,53% | 2.217.657,00 |
| 14.11.2025 | 6,74 | 7,28 | 6,66 | 7,04 | 0,00% | 1.745.921,00 |
| 13.11.2025 | 7,52 | 7,70 | 7,00 | 7,04 | -8,68% | 2.664.696,00 |
| 12.11.2025 | 7,38 | 7,76 | 7,10 | 7,71 | 4,32% | 2.435.481,00 |
| 11.11.2025 | 7,45 | 7,52 | 6,98 | 7,39 | -2,25% | 1.336.316,00 |
| 10.11.2025 | 7,82 | 8,01 | 7,26 | 7,56 | 0,53% | 1.764.280,00 |
| 07.11.2025 | 7,56 | 7,57 | 6,75 | 7,52 | -2,53% | 3.234.791,00 |
| 06.11.2025 | 8,42 | 8,45 | 7,64 | 7,72 | -8,91% | 3.205.912,00 |
| 05.11.2025 | 7,55 | 8,71 | 7,45 | 8,47 | 14,77% | 4.049.063,00 |
| 04.11.2025 | 7,95 | 8,47 | 7,31 | 7,38 | -10,98% | 5.919.623,00 |
| 03.11.2025 | 8,75 | 9,09 | 8,26 | 8,29 | -7,37% | 4.314.137,00 |
| 31.10.2025 | 7,78 | 9,20 | 7,73 | 8,95 | 15,78% | 15.883.522,00 |
| 30.10.2025 | 7,97 | 8,04 | 7,68 | 7,73 | -5,50% | 2.095.476,00 |
| 29.10.2025 | 7,76 | 8,55 | 7,55 | 8,18 | 7,21% | 5.223.724,00 |
| 28.10.2025 | 7,84 | 7,99 | 7,54 | 7,63 | -3,30% | 2.286.873,00 |
| 27.10.2025 | 8,13 | 8,22 | 7,77 | 7,89 | -0,75% | 2.420.822,00 |
| 24.10.2025 | 8,20 | 8,29 | 7,87 | 7,95 | 2,15% | 2.361.241,00 |
| 23.10.2025 | 7,89 | 7,92 | 7,64 | 7,78 | -0,35% | 1.714.559,00 |
| 22.10.2025 | 8,07 | 8,17 | 7,47 | 7,81 | -6,02% | 2.664.428,00 |
| 21.10.2025 | 8,75 | 8,75 | 8,13 | 8,31 | -5,46% | 2.341.962,00 |
| 20.10.2025 | 8,70 | 8,95 | 8,47 | 8,79 | 3,65% | 2.548.512,00 |
| 17.10.2025 | 9,08 | 9,09 | 8,43 | 8,48 | -8,81% | - |
| 16.10.2025 | 10,85 | 11,05 | 9,25 | 9,30 | -13,17% | 4.779.517,00 |
| 15.10.2025 | 11,90 | 11,99 | 10,33 | 10,71 | -6,30% | 6.006.822,00 |
| 14.10.2025 | 9,81 | 11,70 | 9,37 | 11,43 | 12,39% | 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 | 3,82% | 8.003.740,00 |
| 03.10.2025 | 8,98 | 10,66 | 8,96 | 10,21 | 17,63% | 9.548.233,00 |
| 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 | 0,36% | 4.474.160,00 |
| 18.09.2025 | 8,08 | 8,49 | 7,56 | 8,33 | 8,89% | 6.255.564,00 |
| 17.09.2025 | 6,81 | 7,71 | 6,75 | 7,65 | 12,67% | 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 | 22,75% | 10.241.908,00 |
| 08.09.2025 | 4,15 | 4,24 | 4,03 | 4,22 | 4,20% | 2.310.080,00 |
| 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 |