1,616€
0,87%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 1,61 | 1,67 | 1,60 | 1,62 | 0,91% | 165,00 |
| 02.09.2025 | 1,71 | 1,74 | 1,60 | 1,60 | -6,21% | 11.955,00 |
| 01.09.2025 | 1,70 | 1,72 | 1,68 | 1,71 | 1,43% | 2.480,00 |
| 29.08.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -2,83% | 14.605,00 |
| 28.08.2025 | 1,73 | 1,76 | 1,72 | 1,73 | -3,51% | 419,00 |
| 27.08.2025 | 1,78 | 1,80 | 1,72 | 1,80 | 3,82% | 300,00 |
| 26.08.2025 | 1,72 | 1,80 | 1,71 | 1,73 | -0,37% | 2.820,00 |
| 25.08.2025 | 1,71 | 1,75 | 1,67 | 1,74 | 0,93% | 2.900,00 |
| 22.08.2025 | 1,64 | 1,73 | 1,63 | 1,72 | 5,33% | - |
| 21.08.2025 | 1,66 | 1,66 | 1,57 | 1,63 | -0,12% | - |
| 20.08.2025 | 1,68 | 1,68 | 1,61 | 1,64 | -1,62% | 200,00 |
| 19.08.2025 | 1,71 | 1,75 | 1,66 | 1,66 | -2,81% | 5.012,00 |
| 18.08.2025 | 1,69 | 1,74 | 1,64 | 1,71 | 0,29% | 11.000,00 |
| 15.08.2025 | 1,59 | 1,75 | 1,55 | 1,71 | 8,19% | 4.505,00 |
| 14.08.2025 | 1,60 | 1,60 | 1,52 | 1,58 | -1,19% | 2.341,00 |
| 13.08.2025 | 1,51 | 1,60 | 1,49 | 1,60 | 7,92% | 2.503,00 |
| 12.08.2025 | 1,54 | 1,56 | 1,46 | 1,48 | -4,46% | 200,00 |
| 11.08.2025 | 1,56 | 1,59 | 1,47 | 1,55 | -0,26% | 3.198,00 |
| 08.08.2025 | 1,62 | 1,66 | 1,55 | 1,55 | -2,02% | 9.451,00 |
| 07.08.2025 | 1,56 | 1,65 | 1,55 | 1,58 | 1,09% | 525,00 |
| 06.08.2025 | 1,61 | 1,66 | 1,56 | 1,57 | -2,85% | 720,00 |
| 05.08.2025 | 1,60 | 1,63 | 1,57 | 1,61 | 1,58% | 600,00 |
| 04.08.2025 | 1,56 | 1,61 | 1,56 | 1,59 | 2,26% | 3.489,00 |
| 01.08.2025 | 1,60 | 1,70 | 1,53 | 1,55 | -3,00% | 1.650,00 |
| 31.07.2025 | 1,61 | 1,66 | 1,59 | 1,60 | -0,44% | - |
| 30.07.2025 | 1,63 | 1,67 | 1,59 | 1,61 | -0,50% | 6.445,00 |
| 29.07.2025 | 1,80 | 1,81 | 1,62 | 1,62 | -8,50% | 17.600,00 |
| 28.07.2025 | 1,85 | 1,88 | 1,74 | 1,77 | -2,49% | 17.698,00 |
| 25.07.2025 | 1,82 | 1,92 | 1,74 | 1,81 | 1,57% | 11.700,00 |
| 24.07.2025 | 1,70 | 1,93 | 1,70 | 1,78 | 4,09% | 8.606,00 |
| 23.07.2025 | 1,76 | 1,78 | 1,69 | 1,71 | -1,67% | 7.125,00 |
| 22.07.2025 | 1,73 | 1,76 | 1,65 | 1,74 | 5,13% | 1.772,00 |
| 21.07.2025 | 1,67 | 1,74 | 1,63 | 1,66 | 1,53% | 5.194,00 |
| 18.07.2025 | 1,59 | 1,68 | 1,58 | 1,63 | 2,51% | 10.700,00 |
| 17.07.2025 | 1,55 | 1,63 | 1,54 | 1,59 | 2,51% | 100,00 |
| 16.07.2025 | 1,61 | 1,63 | 1,54 | 1,55 | -3,48% | 7.800,00 |
| 15.07.2025 | 1,58 | 1,64 | 1,58 | 1,61 | 1,13% | 250,00 |
| 14.07.2025 | 1,60 | 1,63 | 1,56 | 1,59 | -0,93% | 6.000,00 |
| 11.07.2025 | 1,63 | 1,66 | 1,59 | 1,61 | -3,02% | 6.770,00 |
| 10.07.2025 | 1,62 | 1,68 | 1,61 | 1,66 | -0,30% | 3.028,00 |
| 09.07.2025 | 1,45 | 1,70 | 1,45 | 1,66 | 14,80% | 3.605,00 |
| 08.07.2025 | 1,45 | 1,51 | 1,44 | 1,45 | -0,07% | - |
| 07.07.2025 | 1,48 | 1,50 | 1,41 | 1,45 | -1,23% | 12.000,00 |
| 04.07.2025 | 1,50 | 1,50 | 1,45 | 1,47 | -1,35% | 845,00 |
| 03.07.2025 | 1,42 | 1,52 | 1,41 | 1,49 | 4,58% | 8.220,00 |
| 02.07.2025 | 1,37 | 1,46 | 1,36 | 1,42 | 4,26% | 5.019,00 |
| 01.07.2025 | 1,38 | 1,39 | 1,29 | 1,36 | 0,59% | 11.019,00 |
| 30.06.2025 | 1,26 | 1,38 | 1,25 | 1,35 | 8,15% | 13.670,00 |
| 27.06.2025 | 1,31 | 1,31 | 1,23 | 1,25 | -2,64% | 840,00 |
| 26.06.2025 | 1,22 | 1,31 | 1,21 | 1,29 | 6,63% | 4.980,00 |
| 25.06.2025 | 1,26 | 1,29 | 1,20 | 1,21 | -5,04% | 1.155,00 |
| 24.06.2025 | 1,26 | 1,29 | 1,25 | 1,27 | 1,68% | 5.028,00 |
| 23.06.2025 | 1,31 | 1,34 | 1,24 | 1,25 | -5,09% | 6.400,00 |
| 20.06.2025 | 1,37 | 1,41 | 1,32 | 1,32 | -2,95% | 1.720,00 |
| 19.06.2025 | 1,40 | 1,40 | 1,34 | 1,36 | -2,45% | 32.400,00 |
| 18.06.2025 | 1,37 | 1,40 | 1,34 | 1,39 | 1,98% | 9.200,00 |
| 17.06.2025 | 1,53 | 1,57 | 1,36 | 1,36 | -11,78% | 4.900,00 |
| 16.06.2025 | 1,42 | 1,55 | 1,41 | 1,55 | 8,42% | 7.803,00 |
| 13.06.2025 | 1,43 | 1,44 | 1,37 | 1,43 | -1,52% | 4.361,00 |
| 12.06.2025 | 1,44 | 1,50 | 1,38 | 1,45 | -1,43% | 5.600,00 |
| 11.06.2025 | 1,48 | 1,50 | 1,44 | 1,47 | 0,07% | 3.460,00 |
| 10.06.2025 | 1,43 | 1,49 | 1,40 | 1,47 | 2,44% | 31.600,00 |
| 09.06.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 6,95% | 7.600,00 |
| 06.06.2025 | 1,20 | 1,36 | 1,20 | 1,34 | 7,46% | 2.520,00 |
| 05.06.2025 | 1,20 | 1,28 | 1,19 | 1,25 | 3,40% | 3.000,00 |
| 04.06.2025 | 1,16 | 1,21 | 1,14 | 1,21 | 4,97% | 6.300,00 |
| 03.06.2025 | 1,11 | 1,17 | 1,10 | 1,15 | 3,05% | 900,00 |
| 02.06.2025 | 1,13 | 1,17 | 1,09 | 1,11 | -1,59% | 110,00 |
| 30.05.2025 | 1,26 | 1,26 | 1,13 | 1,13 | -9,08% | 2.418,00 |
| 29.05.2025 | 1,26 | 1,31 | 1,23 | 1,25 | -0,72% | 4.230,00 |
| 28.05.2025 | 1,20 | 1,25 | 1,19 | 1,25 | 4,07% | 4.361,00 |
| 27.05.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 3,26% | 670,00 |
| 26.05.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -1,44% | 3.390,00 |
| 23.05.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 3,05% | 5.330,00 |
| 22.05.2025 | 1,16 | 1,17 | 1,10 | 1,15 | -0,35% | 2.800,00 |
| 21.05.2025 | 1,23 | 1,24 | 1,15 | 1,15 | -6,11% | 10.007,00 |
| 20.05.2025 | 1,26 | 1,31 | 1,22 | 1,23 | -3,15% | 4.002,00 |
| 19.05.2025 | 1,24 | 1,30 | 1,22 | 1,27 | 0,56% | 6.208,00 |
| 16.05.2025 | 1,22 | 1,27 | 1,21 | 1,26 | 2,52% | 1.510,00 |
| 15.05.2025 | 1,26 | 1,27 | 1,20 | 1,23 | -3,00% | 3.020,00 |
| 14.05.2025 | 1,25 | 1,28 | 1,21 | 1,27 | 2,42% | 4.840,00 |
| 13.05.2025 | 1,28 | 1,29 | 1,23 | 1,24 | -1,59% | 1.100,00 |
| 12.05.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 5,27% | 23.400,00 |
| 09.05.2025 | 1,15 | 1,21 | 1,11 | 1,20 | 3,55% | 2.450,00 |
| 08.05.2025 | 1,07 | 1,16 | 1,07 | 1,15 | 8,26% | 3.350,00 |
| 07.05.2025 | 1,07 | 1,10 | 1,04 | 1,07 | -0,28% | - |
| 06.05.2025 | 1,11 | 1,16 | 1,04 | 1,07 | -4,38% | 4.500,00 |
| 05.05.2025 | 1,10 | 1,14 | 1,06 | 1,12 | 0,72% | 8.440,00 |
| 02.05.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 3,45% | 14.565,00 |
| 30.04.2025 | 1,09 | 1,10 | 1,04 | 1,07 | 0,47% | 1.500,00 |
| 29.04.2025 | 1,09 | 1,14 | 1,07 | 1,07 | -2,82% | 1.200,00 |
| 28.04.2025 | 1,07 | 1,15 | 1,07 | 1,10 | 1,85% | 12.550,00 |
| 25.04.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 1,12% | 2.860,00 |
| 24.04.2025 | 1,02 | 1,07 | 1,01 | 1,07 | 4,61% | 1.500,00 |
| 23.04.2025 | 1,00 | 1,04 | 0,99 | 1,02 | 4,51% | 1.320,00 |
| 22.04.2025 | 0,96 | 1,01 | 0,96 | 0,98 | -1,41% | 6.000,00 |
| 17.04.2025 | 1,06 | 1,07 | 0,99 | 0,99 | -5,71% | 300,00 |
| 16.04.2025 | 1,04 | 1,08 | 1,03 | 1,05 | 0,00% | - |
| 15.04.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -1,13% | 4.200,00 |
| 14.04.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -0,09% | 19.889,00 |