1,569€
7,25%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,44 | 1,58 | 1,37 | 1,57 | 7,92% | 9.292,00 |
| 19.12.2024 | 1,47 | 1,50 | 1,44 | 1,45 | -1,36% | 18.538,00 |
| 18.12.2024 | 1,52 | 1,60 | 1,45 | 1,47 | -3,85% | 3.796,00 |
| 17.12.2024 | 1,51 | 1,56 | 1,49 | 1,53 | 0,92% | 10.600,00 |
| 16.12.2024 | 1,53 | 1,56 | 1,49 | 1,52 | -1,43% | 5.370,00 |
| 13.12.2024 | 1,53 | 1,55 | 1,47 | 1,54 | 0,33% | 5.924,00 |
| 12.12.2024 | 1,59 | 1,60 | 1,51 | 1,53 | -3,94% | 11.200,00 |
| 11.12.2024 | 1,62 | 1,64 | 1,57 | 1,60 | -1,42% | 12.435,00 |
| 10.12.2024 | 1,63 | 1,75 | 1,55 | 1,62 | 0,12% | 18.498,00 |
| 09.12.2024 | 1,53 | 1,77 | 1,52 | 1,62 | 5,13% | 17.685,00 |
| 06.12.2024 | 1,54 | 1,57 | 1,51 | 1,54 | 0,85% | 4.810,00 |
| 05.12.2024 | 1,38 | 1,61 | 1,36 | 1,53 | 10,98% | 14.550,00 |
| 04.12.2024 | 1,40 | 1,45 | 1,35 | 1,38 | -2,07% | 5.960,00 |
| 03.12.2024 | 1,46 | 1,48 | 1,39 | 1,40 | -3,97% | 4.315,00 |
| 02.12.2024 | 1,42 | 1,50 | 1,41 | 1,46 | 3,91% | 7.483,00 |
| 29.11.2024 | 1,38 | 1,45 | 1,38 | 1,41 | 1,44% | 42.800,00 |
| 28.11.2024 | 1,39 | 1,41 | 1,38 | 1,39 | 0,00% | 27.570,00 |
| 27.11.2024 | 1,33 | 1,45 | 1,30 | 1,39 | 5,64% | 40.610,00 |
| 26.11.2024 | 1,38 | 1,38 | 1,30 | 1,31 | -4,02% | 28.580,00 |
| 25.11.2024 | 1,26 | 1,37 | 1,25 | 1,37 | 7,46% | 37.926,00 |
| 22.11.2024 | 1,22 | 1,28 | 1,22 | 1,27 | 4,60% | 3.760,00 |
| 21.11.2024 | 1,21 | 1,26 | 1,20 | 1,22 | -0,25% | 1.980,00 |
| 20.11.2024 | 1,25 | 1,27 | 1,20 | 1,22 | -3,17% | 2.900,00 |
| 19.11.2024 | 1,27 | 1,29 | 1,25 | 1,26 | -1,56% | 14.280,00 |
| 18.11.2024 | 1,26 | 1,34 | 1,20 | 1,28 | 4,83% | 17.964,00 |
| 15.11.2024 | 1,20 | 1,25 | 1,19 | 1,22 | 0,74% | 5.596,00 |
| 14.11.2024 | 1,20 | 1,26 | 1,17 | 1,21 | 1,17% | 14.332,00 |
| 13.11.2024 | 1,21 | 1,22 | 1,17 | 1,20 | -0,25% | 14.693,00 |
| 12.11.2024 | 1,26 | 1,27 | 1,18 | 1,20 | -4,91% | 66.365,00 |
| 11.11.2024 | 1,26 | 1,28 | 1,22 | 1,26 | -0,16% | 32.895,00 |
| 08.11.2024 | 1,24 | 1,29 | 1,19 | 1,27 | 2,26% | 12.216,00 |
| 07.11.2024 | 1,29 | 1,30 | 1,23 | 1,24 | -1,36% | 60.000,00 |
| 06.11.2024 | 1,54 | 1,54 | 1,23 | 1,25 | -17,72% | 22.000,00 |
| 05.11.2024 | 1,64 | 1,64 | 1,43 | 1,52 | -3,85% | 7.620,00 |
| 04.11.2024 | 1,50 | 1,65 | 1,49 | 1,59 | 3,39% | 48.052,00 |
| 01.11.2024 | 1,46 | 1,57 | 1,45 | 1,53 | 5,22% | 1.830,00 |
| 31.10.2024 | 1,48 | 1,48 | 1,43 | 1,46 | -2,67% | 5.530,00 |
| 30.10.2024 | 1,47 | 1,54 | 1,46 | 1,50 | 1,49% | 2.135,00 |
| 29.10.2024 | 1,53 | 1,55 | 1,46 | 1,48 | -3,66% | 2.450,00 |
| 28.10.2024 | 1,42 | 1,56 | 1,39 | 1,53 | 8,35% | 4.100,00 |
| 25.10.2024 | 1,45 | 1,47 | 1,41 | 1,41 | -2,28% | 10.330,00 |
| 24.10.2024 | 1,48 | 1,52 | 1,44 | 1,45 | -2,23% | 4.350,00 |
| 23.10.2024 | 1,52 | 1,53 | 1,46 | 1,48 | -2,95% | 3.785,00 |
| 22.10.2024 | 1,52 | 1,53 | 1,49 | 1,52 | -0,46% | 11.650,00 |
| 21.10.2024 | 1,54 | 1,57 | 1,50 | 1,53 | -1,35% | 6.325,00 |
| 18.10.2024 | 1,47 | 1,55 | 1,47 | 1,55 | 4,65% | 2.010,00 |
| 17.10.2024 | 1,52 | 1,53 | 1,47 | 1,48 | -1,53% | 3.670,00 |
| 16.10.2024 | 1,49 | 1,52 | 1,49 | 1,51 | 0,27% | 4.600,00 |
| 15.10.2024 | 1,53 | 1,53 | 1,49 | 1,50 | -1,64% | 8.130,00 |
| 14.10.2024 | 1,54 | 1,57 | 1,49 | 1,53 | -0,91% | 1.510,00 |
| 11.10.2024 | 1,47 | 1,55 | 1,47 | 1,54 | 4,26% | 3.500,00 |
| 10.10.2024 | 1,54 | 1,54 | 1,47 | 1,48 | -3,52% | 5.700,00 |
| 09.10.2024 | 1,54 | 1,58 | 1,51 | 1,53 | -0,20% | 8.250,00 |
| 08.10.2024 | 1,60 | 1,60 | 1,53 | 1,54 | -4,60% | 27.700,00 |
| 07.10.2024 | 1,55 | 1,62 | 1,53 | 1,61 | 3,54% | 8.950,00 |
| 04.10.2024 | 1,52 | 1,59 | 1,52 | 1,55 | 2,24% | 12.240,00 |
| 03.10.2024 | 1,61 | 1,61 | 1,49 | 1,52 | -5,41% | 3.333,00 |
| 02.10.2024 | 1,58 | 1,64 | 1,55 | 1,61 | 1,32% | 7.090,00 |
| 01.10.2024 | 1,62 | 1,63 | 1,57 | 1,59 | -1,67% | 11.790,00 |
| 30.09.2024 | 1,67 | 1,70 | 1,58 | 1,61 | -2,48% | 3.285,00 |
| 27.09.2024 | 1,57 | 1,70 | 1,57 | 1,65 | 5,28% | 5.710,00 |
| 26.09.2024 | 1,51 | 1,60 | 1,50 | 1,57 | 5,01% | 17.792,00 |
| 25.09.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -3,11% | 475,00 |
| 24.09.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 3,07% | 3.025,00 |
| 23.09.2024 | 1,50 | 1,56 | 1,49 | 1,50 | 1,01% | 700,00 |
| 20.09.2024 | 1,57 | 1,57 | 1,48 | 1,48 | -5,72% | 9.500,00 |
| 19.09.2024 | 1,55 | 1,62 | 1,55 | 1,57 | 1,22% | 9.235,00 |
| 18.09.2024 | 1,56 | 1,64 | 1,50 | 1,55 | 1,30% | 6.250,00 |
| 17.09.2024 | 1,50 | 1,59 | 1,49 | 1,53 | 3,16% | 11.150,00 |
| 16.09.2024 | 1,62 | 1,63 | 1,49 | 1,49 | -8,27% | 13.070,00 |
| 13.09.2024 | 1,55 | 1,66 | 1,55 | 1,62 | 3,98% | 7.120,00 |
| 12.09.2024 | 1,59 | 1,61 | 1,51 | 1,56 | -2,13% | 8.370,00 |
| 11.09.2024 | 1,56 | 1,60 | 1,53 | 1,59 | 1,79% | 700,00 |
| 10.09.2024 | 1,53 | 1,57 | 1,49 | 1,57 | 1,29% | 8.184,00 |
| 09.09.2024 | 1,50 | 1,59 | 1,50 | 1,55 | 2,25% | 1.756,00 |
| 06.09.2024 | 1,51 | 1,52 | 1,46 | 1,51 | 0,13% | 4.966,00 |
| 05.09.2024 | 1,54 | 1,57 | 1,50 | 1,51 | -2,58% | 63.803,00 |
| 04.09.2024 | 1,59 | 1,60 | 1,53 | 1,55 | -2,58% | 7.095,00 |
| 03.09.2024 | 1,66 | 1,66 | 1,57 | 1,59 | -4,16% | 34.511,00 |
| 02.09.2024 | 1,66 | 1,67 | 1,66 | 1,66 | -0,12% | 1.200,00 |
| 30.08.2024 | 1,69 | 1,73 | 1,62 | 1,66 | -0,78% | 3.878,00 |
| 29.08.2024 | 1,63 | 1,72 | 1,63 | 1,67 | 2,45% | 3.900,00 |
| 28.08.2024 | 1,68 | 1,70 | 1,61 | 1,63 | -2,56% | 7.110,00 |
| 27.08.2024 | 1,70 | 1,71 | 1,66 | 1,68 | -1,81% | 4.250,00 |
| 26.08.2024 | 1,78 | 1,82 | 1,69 | 1,71 | -3,72% | 10.000,00 |
| 23.08.2024 | 1,66 | 1,79 | 1,66 | 1,77 | 6,48% | 4.991,00 |
| 22.08.2024 | 1,70 | 1,73 | 1,65 | 1,67 | -2,52% | 1.750,00 |
| 21.08.2024 | 1,66 | 1,73 | 1,64 | 1,71 | 3,01% | 10.085,00 |
| 20.08.2024 | 1,71 | 1,72 | 1,63 | 1,66 | -3,49% | 10.422,00 |
| 19.08.2024 | 1,71 | 1,74 | 1,69 | 1,72 | 1,06% | 1.760,00 |
| 16.08.2024 | 1,69 | 1,71 | 1,63 | 1,70 | 1,13% | 910,00 |
| 15.08.2024 | 1,67 | 1,71 | 1,65 | 1,68 | 1,51% | 14.500,00 |
| 14.08.2024 | 1,79 | 1,85 | 1,65 | 1,66 | -7,07% | 9.011,00 |
| 13.08.2024 | 1,68 | 1,79 | 1,62 | 1,78 | 6,19% | 15.052,00 |
| 12.08.2024 | 1,78 | 1,84 | 1,65 | 1,68 | -5,30% | 16.966,00 |
| 09.08.2024 | 1,81 | 1,83 | 1,75 | 1,77 | -2,04% | 1.228,00 |
| 08.08.2024 | 1,75 | 1,81 | 1,73 | 1,81 | 3,19% | 1.200,00 |
| 07.08.2024 | 1,78 | 2,13 | 1,74 | 1,75 | -0,79% | 3.171,00 |
| 06.08.2024 | 1,78 | 1,85 | 1,73 | 1,77 | -0,34% | 20.520,00 |
| 05.08.2024 | 1,84 | 1,86 | 1,69 | 1,77 | -4,42% | 7.442,00 |