24,071$
6,79%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,13 | 24,51 | 22,64 | 24,15 | 7,16% | - |
| 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 | 22,20% | 27.123.751,00 |
| 25.06.2026 | 22,00 | 22,60 | 18,40 | 19,64 | -8,91% | 11.345.807,00 |
| 24.06.2026 | 25,11 | 25,18 | 20,27 | 21,56 | -1,10% | 25.235.396,00 |
| 23.06.2026 | 22,20 | 24,60 | 21,18 | 21,80 | -10,62% | 7.816.757,00 |
| 22.06.2026 | 23,65 | 26,24 | 22,82 | 24,39 | 5,42% | 11.379.206,00 |
| 19.06.2026 | 23,06 | 23,14 | 22,91 | 23,14 | -3,76% | - |
| 18.06.2026 | 20,68 | 24,36 | 19,33 | 24,04 | 19,84% | 14.949.873,00 |
| 17.06.2026 | 19,59 | 22,47 | 19,58 | 20,06 | 1,62% | 10.636.352,00 |
| 16.06.2026 | 17,00 | 20,88 | 16,95 | 19,74 | 12,74% | 14.339.180,00 |
| 15.06.2026 | 17,87 | 18,62 | 16,70 | 17,51 | 3,36% | 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 | 12,46 | 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 |
| 09.04.2026 | 6,40 | 6,97 | 6,35 | 6,55 | 2,18% | 1.913.497,00 |
| 08.04.2026 | 6,74 | 6,83 | 6,36 | 6,41 | 2,23% | 1.279.399,00 |
| 07.04.2026 | 6,62 | 6,70 | 6,19 | 6,27 | -6,00% | 1.378.104,00 |
| 06.04.2026 | 6,59 | 6,87 | 6,59 | 6,67 | 1,06% | 1.050.833,00 |
| 02.04.2026 | 6,31 | 6,67 | 6,26 | 6,60 | 2,17% | 989.023,00 |
| 01.04.2026 | 6,67 | 6,74 | 6,37 | 6,46 | -1,07% | 1.031.377,00 |
| 31.03.2026 | 6,28 | 6,61 | 6,27 | 6,53 | 4,82% | 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 | 6,98 | 7,12 | 6,86 | 6,88 | -3,10% | 1.157.305,00 |
| 25.03.2026 | 7,00 | 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% | 1.392.721,00 |
| 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% | 1.229.601,00 |
| 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% | 1.047.576,00 |
| 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% | 1.362.101,00 |
| 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% | 2.393.659,00 |
| 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 |