10,250$
-6,39%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,20 | 10,70 | 9,96 | 10,24 | -6,48% | 3.063.819,00 |
| 11.11.2026 | 11,05 | 11,15 | 10,53 | 10,95 | 6,52% | 5.848.312,00 |
| 10.11.2026 | 10,33 | 10,75 | 9,96 | 10,28 | -4,99% | 4.241.477,00 |
| 09.11.2026 | 10,16 | 11,06 | 9,90 | 10,82 | 8,69% | 4.240.066,00 |
| 06.11.2026 | 9,52 | 10,08 | 9,31 | 9,96 | 11,48% | 5.367.246,00 |
| 05.11.2026 | 10,00 | 10,08 | 8,18 | 8,93 | -15,28% | 9.987.004,00 |
| 04.11.2026 | 11,24 | 11,68 | 10,15 | 10,54 | -5,98% | 5.913.343,00 |
| 03.11.2026 | 10,87 | 11,48 | 10,74 | 11,21 | 6,76% | 4.822.012,00 |
| 02.11.2026 | 11,40 | 11,45 | 10,43 | 10,50 | -6,42% | 4.365.694,00 |
| 30.10.2026 | 11,16 | 11,46 | 10,58 | 11,22 | -7,88% | 5.091.234,00 |
| 29.10.2026 | 11,99 | 12,57 | 11,98 | 12,18 | -1,62% | 3.446.757,00 |
| 28.10.2026 | 12,25 | 12,43 | 11,81 | 12,38 | 1,64% | 4.367.745,00 |
| 27.10.2026 | 11,99 | 12,48 | 11,65 | 12,18 | 6,28% | 6.021.230,00 |
| 26.10.2026 | 11,18 | 12,22 | 10,93 | 11,46 | 3,15% | 6.012.548,00 |
| 23.10.2026 | 11,40 | 11,45 | 10,54 | 11,11 | -3,89% | 7.919.538,00 |
| 22.10.2026 | 12,81 | 13,10 | 11,49 | 11,56 | -12,36% | 11.361.435,00 |
| 21.10.2026 | 12,75 | 13,60 | 12,33 | 13,19 | 6,37% | 8.925.287,00 |
| 20.10.2026 | 12,47 | 12,80 | 12,03 | 12,40 | -3,76% | 6.384.091,00 |
| 19.10.2026 | 13,53 | 13,55 | 12,60 | 12,89 | -0,88% | 5.184.547,00 |
| 16.10.2026 | 13,89 | 13,90 | 12,65 | 13,00 | -7,74% | 6.967.038,00 |
| 15.10.2026 | 13,47 | 14,15 | 13,15 | 14,09 | -0,49% | 6.882.014,00 |
| 14.10.2026 | 14,85 | 15,04 | 13,93 | 14,16 | -8,62% | 7.853.277,00 |
| 13.10.2026 | 15,95 | 16,19 | 14,98 | 15,50 | -5,37% | 7.503.123,00 |
| 12.10.2026 | 17,76 | 17,76 | 15,78 | 16,38 | -9,18% | 7.678.464,00 |
| 09.10.2026 | 17,79 | 18,07 | 16,87 | 18,03 | 4,61% | 6.151.929,00 |
| 08.10.2026 | 17,94 | 18,33 | 16,56 | 17,24 | -6,18% | 10.539.479,00 |
| 07.10.2026 | 19,03 | 19,10 | 17,54 | 18,37 | -11,00% | 12.616.695,00 |
| 06.10.2026 | 18,50 | 21,06 | 18,31 | 20,64 | 14,10% | 12.797.493,00 |
| 05.10.2026 | 18,11 | 18,18 | 16,86 | 18,09 | -2,06% | 5.496.367,00 |
| 02.10.2026 | 17,25 | 18,54 | 17,20 | 18,47 | 11,57% | 7.697.476,00 |
| 01.10.2026 | 16,48 | 17,13 | 16,02 | 16,56 | 0,88% | 3.709.325,00 |
| 30.09.2026 | 17,01 | 17,20 | 16,40 | 16,41 | -2,96% | 4.095.544,00 |
| 29.09.2026 | 17,52 | 17,58 | 16,74 | 16,91 | 4,77% | 6.608.167,00 |
| 28.09.2026 | 16,15 | 16,34 | 15,75 | 16,14 | -2,12% | 4.050.043,00 |
| 25.09.2026 | 16,46 | 16,98 | 16,35 | 16,49 | 0,65% | 3.779.427,00 |
| 24.09.2026 | 16,45 | 16,71 | 15,85 | 16,38 | -4,63% | 4.872.015,00 |
| 23.09.2026 | 17,59 | 17,85 | 17,12 | 17,18 | -3,78% | 3.445.625,00 |
| 22.09.2026 | 17,64 | 18,87 | 17,17 | 17,86 | -0,45% | 6.244.558,00 |
| 21.09.2026 | 18,33 | 18,47 | 17,63 | 17,94 | -0,97% | 4.810.533,00 |
| 18.09.2026 | 17,80 | 18,38 | 17,17 | 18,11 | 2,26% | 8.253.432,00 |
| 17.09.2026 | 16,32 | 18,17 | 16,30 | 17,71 | 14,18% | 9.370.205,00 |
| 16.09.2026 | 15,80 | 15,99 | 15,09 | 15,51 | 1,60% | 4.464.473,00 |
| 15.09.2026 | 15,19 | 15,65 | 15,04 | 15,27 | -0,13% | 3.623.565,00 |
| 14.09.2026 | 14,88 | 15,56 | 14,71 | 15,29 | -3,81% | 4.519.007,00 |
| 11.09.2026 | 16,01 | 16,55 | 15,70 | 15,89 | 1,92% | 5.428.618,00 |
| 10.09.2026 | 16,11 | 16,34 | 15,49 | 15,59 | -5,91% | 5.799.225,00 |
| 09.09.2026 | 17,90 | 18,33 | 16,43 | 16,57 | -6,70% | 7.685.747,00 |
| 08.09.2026 | 15,18 | 18,08 | 15,12 | 17,76 | 18,80% | 13.926.506,00 |
| 04.09.2026 | 14,52 | 15,09 | 14,50 | 14,95 | 2,05% | 5.864.682,00 |
| 03.09.2026 | 14,29 | 14,98 | 13,83 | 14,65 | 1,74% | 10.075.903,00 |
| 02.09.2026 | 15,30 | 15,96 | 13,92 | 14,40 | -15,69% | 15.389.756,00 |
| 01.09.2026 | 16,87 | 17,33 | 16,33 | 17,08 | -0,87% | 6.264.322,00 |
| 31.08.2026 | 17,81 | 17,81 | 16,74 | 17,23 | -2,98% | 9.056.257,00 |
| 28.08.2026 | 19,05 | 19,29 | 17,64 | 17,76 | -8,12% | 4.982.330,00 |
| 27.08.2026 | 19,75 | 19,84 | 19,05 | 19,33 | 1,28% | 3.916.345,00 |
| 26.08.2026 | 18,94 | 19,90 | 18,52 | 19,09 | -1,06% | 4.024.079,00 |
| 25.08.2026 | 19,46 | 20,07 | 19,08 | 19,29 | 2,88% | 4.965.449,00 |
| 24.08.2026 | 18,69 | 18,88 | 17,44 | 18,75 | -4,04% | 7.421.182,00 |
| 21.08.2026 | 19,01 | 20,06 | 18,48 | 19,54 | 6,43% | 7.568.379,00 |
| 20.08.2026 | 20,21 | 20,58 | 18,03 | 18,36 | -9,53% | 10.940.458,00 |
| 19.08.2026 | 21,48 | 21,63 | 19,54 | 20,30 | -6,52% | 11.069.278,00 |
| 18.08.2026 | 21,18 | 24,38 | 20,71 | 21,71 | -2,95% | 13.492.601,00 |
| 17.08.2026 | 22,37 | 22,65 | 21,25 | 22,37 | 0,00% | 6.111.864,00 |
| 14.08.2026 | 20,14 | 23,58 | 20,05 | 22,37 | 9,90% | 10.542.136,00 |
| 13.08.2026 | 21,02 | 22,60 | 19,97 | 20,36 | -6,07% | 7.522.907,00 |
| 12.08.2026 | 20,12 | 22,69 | 20,08 | 21,67 | 12,86% | 12.580.036,00 |
| 11.08.2026 | 20,78 | 21,62 | 19,08 | 19,20 | -3,17% | 6.509.491,00 |
| 10.08.2026 | 20,59 | 20,81 | 19,80 | 19,83 | -2,94% | 4.266.309,00 |
| 07.08.2026 | 20,60 | 21,10 | 18,69 | 20,43 | 0,59% | 8.898.061,00 |
| 06.08.2026 | 20,50 | 21,79 | 19,95 | 20,31 | -3,84% | 5.488.676,00 |
| 05.08.2026 | 21,92 | 23,36 | 21,11 | 21,12 | -6,13% | 5.882.476,00 |
| 04.08.2026 | 21,85 | 23,30 | 21,59 | 22,50 | 5,44% | 6.267.682,00 |
| 03.08.2026 | 20,68 | 21,90 | 19,51 | 21,34 | -1,25% | 10.447.548,00 |
| 31.07.2026 | 25,44 | 25,70 | 21,56 | 21,61 | -8,51% | 7.984.895,00 |
| 30.07.2026 | 19,58 | 23,76 | 19,58 | 23,62 | 30,57% | 12.581.242,00 |
| 29.07.2026 | 20,36 | 21,14 | 17,99 | 18,09 | -7,94% | 11.235.107,00 |
| 28.07.2026 | 20,13 | 20,35 | 19,05 | 19,65 | -8,52% | 9.080.435,00 |
| 27.07.2026 | 21,45 | 21,98 | 20,30 | 21,48 | 1,03% | 5.696.916,00 |
| 24.07.2026 | 23,21 | 23,33 | 20,89 | 21,26 | -8,76% | 7.999.241,00 |
| 23.07.2026 | 22,20 | 25,10 | 22,20 | 23,30 | 3,74% | 11.734.934,00 |
| 22.07.2026 | 20,66 | 22,73 | 20,50 | 22,46 | 3,79% | 8.101.330,00 |
| 21.07.2026 | 20,10 | 22,18 | 19,51 | 21,64 | 9,02% | 9.785.955,00 |
| 20.07.2026 | 19,33 | 20,26 | 18,84 | 19,85 | 7,33% | 10.891.707,00 |
| 17.07.2026 | 17,04 | 19,24 | 16,51 | 18,50 | 7,16% | 12.757.095,00 |
| 16.07.2026 | 19,57 | 19,68 | 16,88 | 17,26 | -14,81% | 10.802.862,00 |
| 15.07.2026 | 21,26 | 22,63 | 19,00 | 20,26 | -5,24% | 9.123.820,00 |
| 14.07.2026 | 21,20 | 22,89 | 20,57 | 21,38 | 12,08% | 19.602.198,00 |
| 13.07.2026 | 20,69 | 21,00 | 18,93 | 19,08 | -9,30% | 9.506.839,00 |
| 10.07.2026 | 22,64 | 22,71 | 20,28 | 21,03 | -8,57% | 12.384.037,00 |
| 09.07.2026 | 24,20 | 24,55 | 22,54 | 23,00 | 2,04% | - |
| 08.07.2026 | 21,18 | 23,38 | 20,59 | 22,54 | -13,17% | 21.503.203,00 |
| 07.07.2026 | 28,10 | 29,18 | 25,72 | 25,96 | -12,68% | 12.600.213,00 |
| 06.07.2026 | 28,79 | 31,32 | 27,20 | 29,73 | 5,76% | 9.441.886,00 |
| 02.07.2026 | 31,57 | 32,00 | 26,68 | 28,11 | -11,85% | 11.788.174,00 |
| 01.07.2026 | 34,51 | 37,40 | 31,46 | 31,89 | -11,44% | 15.204.703,00 |
| 30.06.2026 | 28,90 | 37,88 | 28,89 | 36,01 | 20,84% | 26.745.799,00 |
| 29.06.2026 | 25,54 | 30,80 | 25,25 | 29,80 | 24,17% | 21.207.133,00 |
| 26.06.2026 | 20,17 | 25,50 | 19,33 | 24,00 | 22,14% | 27.123.751,00 |
| 25.06.2026 | 22,00 | 22,60 | 18,40 | 19,65 | -8,86% | 11.345.807,00 |
| 24.06.2026 | 25,11 | 25,20 | 20,27 | 21,56 | -1,19% | 25.235.396,00 |