1,213€
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 1,99 | 2,01 | 1,84 | 1,86 | -6,69% | 14.527,00 |
| 01.08.2024 | 2,11 | 2,26 | 1,97 | 1,99 | -5,38% | 1.150,00 |
| 31.07.2024 | 2,04 | 2,19 | 2,03 | 2,10 | 2,54% | 3.560,00 |
| 30.07.2024 | 2,06 | 2,09 | 2,01 | 2,05 | -1,20% | 1.400,00 |
| 29.07.2024 | 2,13 | 2,14 | 2,02 | 2,08 | -1,84% | 203,00 |
| 26.07.2024 | 2,08 | 2,18 | 2,03 | 2,11 | 1,63% | 1.256,00 |
| 25.07.2024 | 2,08 | 2,12 | 2,03 | 2,08 | 0,82% | 1.685,00 |
| 24.07.2024 | 2,12 | 2,28 | 2,05 | 2,06 | -2,50% | 1.790,00 |
| 23.07.2024 | 2,12 | 2,16 | 2,10 | 2,12 | -0,52% | 5.182,00 |
| 22.07.2024 | 2,11 | 2,28 | 2,08 | 2,13 | 0,81% | 5.771,00 |
| 19.07.2024 | 2,20 | 2,31 | 2,11 | 2,11 | -4,05% | 625,00 |
| 18.07.2024 | 2,26 | 2,35 | 2,17 | 2,20 | -2,83% | 1.388,00 |
| 17.07.2024 | 2,37 | 2,37 | 2,18 | 2,26 | -3,87% | 5.658,00 |
| 16.07.2024 | 2,33 | 2,44 | 2,25 | 2,35 | 1,16% | 8.050,00 |
| 15.07.2024 | 2,44 | 2,46 | 2,27 | 2,33 | -4,83% | 2.863,00 |
| 12.07.2024 | 2,31 | 2,48 | 2,30 | 2,45 | 6,86% | 11.209,00 |
| 11.07.2024 | 2,19 | 2,32 | 2,18 | 2,29 | 4,28% | 5.550,00 |
| 10.07.2024 | 2,19 | 2,25 | 2,15 | 2,19 | 0,27% | 8.985,00 |
| 09.07.2024 | 2,16 | 2,20 | 2,11 | 2,19 | 1,44% | 6.500,00 |
| 08.07.2024 | 2,16 | 2,22 | 2,14 | 2,16 | 0,14% | 2.540,00 |
| 05.07.2024 | 2,16 | 2,29 | 2,10 | 2,15 | -0,97% | 1.305,00 |
| 04.07.2024 | 2,14 | 2,41 | 2,09 | 2,18 | 1,59% | 2.870,00 |
| 03.07.2024 | 2,02 | 2,34 | 2,01 | 2,14 | 5,78% | 1.260,00 |
| 02.07.2024 | 2,08 | 2,10 | 2,00 | 2,02 | -2,79% | 5.250,00 |
| 01.07.2024 | 2,09 | 2,47 | 2,06 | 2,08 | -0,34% | 4.250,00 |