17,080$
-0,87%
Echtzeit-Aktienkurs FuelCell Energy Inc
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2026 | 16,87 | 17,33 | 16,33 | 17,08 | -0,87% | 6.161.440,00 |
| 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 |
| 23.06.2026 | 22,20 | 24,60 | 21,18 | 21,82 | -10,54% | 7.816.757,00 |
| 22.06.2026 | 23,65 | 26,24 | 22,82 | 24,39 | 1,46% | 11.379.206,00 |
| 18.06.2026 | 20,68 | 24,36 | 19,33 | 24,04 | 19,96% | 14.949.873,00 |
| 17.06.2026 | 19,59 | 22,47 | 19,58 | 20,04 | 1,47% | 10.636.352,00 |
| 16.06.2026 | 17,00 | 20,88 | 16,95 | 19,75 | 12,86% | 14.339.180,00 |
| 15.06.2026 | 17,87 | 18,62 | 16,70 | 17,50 | 3,31% | 7.418.686,00 |
| 12.06.2026 | 17,68 | 18,13 | 16,48 | 16,94 | -4,24% | 7.033.035,00 |
| 11.06.2026 | 16,30 | 17,85 | 15,95 | 17,69 | 9,13% | 7.611.259,00 |
| 10.06.2026 | 17,30 | 19,10 | 16,01 | 16,21 | -7,32% | 8.952.934,00 |
| 09.06.2026 | 18,05 | 19,68 | 16,66 | 17,49 | 12,84% | 21.979.872,00 |
| 08.06.2026 | 17,46 | 18,34 | 15,06 | 15,50 | -10,56% | 18.376.201,00 |
| 05.06.2026 | 20,40 | 20,50 | 17,20 | 17,33 | -19,02% | 10.699.840,00 |
| 04.06.2026 | 20,97 | 22,90 | 20,32 | 21,40 | -1,88% | 6.274.015,00 |
| 03.06.2026 | 23,93 | 23,96 | 21,51 | 21,81 | -11,49% | 8.325.712,00 |
| 02.06.2026 | 21,61 | 25,74 | 21,10 | 24,64 | 15,63% | 11.576.805,00 |
| 01.06.2026 | 21,24 | 21,97 | 20,22 | 21,31 | -1,62% | 6.361.445,00 |
| 29.05.2026 | 24,05 | 24,20 | 20,68 | 21,66 | -11,19% | 9.017.575,00 |
| 28.05.2026 | 23,41 | 25,50 | 22,10 | 24,39 | 2,95% | 7.138.944,00 |
| 27.05.2026 | 23,24 | 25,07 | 22,01 | 23,69 | -2,91% | 9.150.380,00 |
| 26.05.2026 | 25,45 | 27,69 | 23,73 | 24,40 | -2,44% | 12.206.713,00 |
| 22.05.2026 | 25,48 | 27,33 | 24,97 | 25,01 | -5,19% | 12.077.060,00 |
| 21.05.2026 | 19,91 | 26,90 | 19,74 | 26,38 | 30,46% | 22.359.712,00 |
| 20.05.2026 | 17,36 | 20,50 | 16,22 | 20,22 | 16,47% | 16.234.146,00 |
| 19.05.2026 | 17,40 | 18,25 | 16,13 | 17,36 | -2,14% | 7.939.773,00 |
| 18.05.2026 | 20,71 | 20,85 | 16,51 | 17,74 | -16,95% | 15.640.832,00 |
| 15.05.2026 | 19,95 | 22,83 | 19,31 | 21,36 | -1,11% | 15.082.630,00 |
| 14.05.2026 | 18,90 | 22,31 | 18,25 | 21,60 | 8,43% | 13.265.997,00 |
| 13.05.2026 | 17,67 | 20,27 | 16,30 | 19,92 | 16,56% | 17.601.339,00 |
| 12.05.2026 | 16,41 | 17,14 | 14,54 | 17,09 | 7,21% | 16.460.368,00 |
| 11.05.2026 | 13,63 | 16,84 | 13,10 | 15,94 | 16,35% | 13.177.220,00 |
| 08.05.2026 | 12,48 | 13,97 | 12,30 | 13,70 | 11,56% | 9.610.582,00 |
| 07.05.2026 | 12,50 | 12,78 | 11,72 | 12,28 | -4,14% | 6.354.017,00 |
| 06.05.2026 | 13,60 | 14,18 | 12,24 | 12,81 | -5,46% | 9.748.647,00 |
| 05.05.2026 | 13,20 | 14,06 | 12,65 | 13,55 | 4,07% | 10.871.739,00 |
| 04.05.2026 | 13,21 | 13,75 | 12,11 | 13,02 | -2,18% | 7.707.353,00 |
| 01.05.2026 | 13,26 | 14,30 | 12,53 | 13,31 | 2,38% | 10.307.931,00 |
| 30.04.2026 | 13,30 | 13,37 | 12,00 | 13,00 | -4,69% | 13.818.318,00 |
| 29.04.2026 | 11,40 | 13,66 | 10,99 | 13,64 | 37,22% | 18.658.900,00 |
| 28.04.2026 | 10,24 | 10,34 | 9,64 | 9,94 | -6,93% | 3.578.845,00 |
| 27.04.2026 | 11,18 | 11,18 | 10,07 | 10,68 | -4,47% | 3.733.697,00 |
| 24.04.2026 | 12,36 | 12,42 | 10,77 | 11,18 | -8,13% | 5.748.729,00 |
| 23.04.2026 | 11,78 | 12,43 | 11,04 | 12,17 | 3,14% | 10.351.646,00 |
| 22.04.2026 | 9,99 | 11,88 | 9,99 | 11,80 | 24,34% | 17.058.109,00 |
| 21.04.2026 | 8,53 | 10,34 | 8,53 | 9,49 | 9,71% | 18.823.963,00 |
| 20.04.2026 | 7,14 | 8,70 | 7,06 | 8,65 | 19,31% | 6.461.018,00 |
| 17.04.2026 | 7,47 | 7,54 | 7,18 | 7,25 | -1,36% | 1.575.446,00 |
| 16.04.2026 | 7,65 | 7,65 | 7,08 | 7,35 | -2,39% | 2.068.974,00 |
| 15.04.2026 | 7,34 | 7,64 | 7,27 | 7,53 | 3,15% | 2.175.072,00 |
| 14.04.2026 | 7,20 | 7,76 | 7,07 | 7,30 | 6,88% | 3.475.381,00 |
| 13.04.2026 | 6,60 | 6,98 | 6,50 | 6,83 | 2,71% | 1.506.924,00 |
| 10.04.2026 | 6,58 | 6,83 | 6,58 | 6,65 | 1,53% | 1.030.547,00 |