2,411€
3,88%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,40 | 2,44 | 2,34 | 2,41 | 3,88% | 900,00 |
| 26.11.2025 | 2,32 | 2,41 | 2,30 | 2,32 | 1,00% | 785,00 |
| 25.11.2025 | 2,36 | 2,37 | 2,25 | 2,30 | 0,66% | 280,00 |
| 24.11.2025 | 2,42 | 2,46 | 2,28 | 2,28 | -0,74% | - |
| 21.11.2025 | 2,33 | 2,41 | 2,25 | 2,30 | -9,70% | 630,00 |
| 20.11.2025 | 2,53 | 2,63 | 2,32 | 2,55 | 3,33% | 50,00 |
| 19.11.2025 | 2,46 | 2,52 | 2,41 | 2,47 | 0,45% | 850,00 |
| 18.11.2025 | 2,49 | 2,56 | 2,39 | 2,45 | -2,23% | 11.800,00 |
| 17.11.2025 | 2,63 | 2,68 | 2,50 | 2,51 | -5,00% | 19.076,00 |
| 14.11.2025 | 2,74 | 2,74 | 2,43 | 2,64 | -0,19% | 14.362,00 |
| 13.11.2025 | 2,94 | 3,16 | 2,65 | 2,65 | -10,30% | 11.500,00 |
| 12.11.2025 | 3,03 | 3,18 | 2,92 | 2,95 | -2,28% | 3.000,00 |
| 11.11.2025 | 3,08 | 3,08 | 2,93 | 3,02 | -1,05% | 4.360,00 |
| 10.11.2025 | 3,04 | 3,17 | 2,97 | 3,05 | 1,46% | 7.390,00 |
| 07.11.2025 | 3,06 | 3,08 | 2,78 | 3,01 | -1,34% | 5.754,00 |
| 06.11.2025 | 3,18 | 3,20 | 2,99 | 3,05 | -4,18% | 126,00 |
| 05.11.2025 | 2,89 | 3,21 | 2,88 | 3,18 | 7,10% | 7.100,00 |
| 04.11.2025 | 3,07 | 3,12 | 2,91 | 2,97 | -4,62% | 3.000,00 |
| 03.11.2025 | 3,14 | 3,21 | 3,01 | 3,12 | 1,20% | 4.157,00 |
| 31.10.2025 | 2,99 | 3,11 | 2,94 | 3,08 | 4,66% | 6.575,00 |
| 30.10.2025 | 3,08 | 3,16 | 2,93 | 2,94 | -5,34% | 500,00 |
| 29.10.2025 | 3,00 | 3,20 | 2,91 | 3,11 | 3,39% | 16.880,00 |
| 28.10.2025 | 2,92 | 3,05 | 2,90 | 3,01 | 1,69% | 3.980,00 |
| 27.10.2025 | 2,99 | 3,10 | 2,87 | 2,96 | 0,82% | 4.195,00 |
| 24.10.2025 | 2,84 | 3,01 | 2,83 | 2,93 | 3,42% | 700,00 |
| 23.10.2025 | 2,85 | 2,87 | 2,76 | 2,83 | 4,92% | 1.970,00 |
| 22.10.2025 | 2,86 | 2,96 | 2,70 | 2,70 | -5,86% | 17.190,00 |
| 21.10.2025 | 3,15 | 3,18 | 2,85 | 2,87 | -6,88% | 13.090,00 |
| 20.10.2025 | 3,19 | 3,30 | 3,08 | 3,08 | -0,93% | 1.160,00 |
| 17.10.2025 | 2,93 | 3,16 | 2,83 | 3,11 | -4,43% | 43.100,00 |
| 16.10.2025 | 3,26 | 3,45 | 3,14 | 3,25 | 1,06% | 4.458,00 |
| 15.10.2025 | 3,48 | 3,52 | 3,12 | 3,22 | -5,54% | 35.700,00 |
| 14.10.2025 | 3,06 | 3,50 | 2,87 | 3,41 | 14,36% | 19.212,00 |
| 13.10.2025 | 2,81 | 3,16 | 2,81 | 2,98 | 5,78% | 8.930,00 |
| 10.10.2025 | 3,09 | 3,19 | 2,80 | 2,82 | -9,30% | 4.094,00 |
| 09.10.2025 | 3,11 | 3,14 | 2,98 | 3,11 | 0,78% | 2.358,00 |
| 08.10.2025 | 3,13 | 3,18 | 3,01 | 3,08 | 0,85% | 14.740,00 |
| 07.10.2025 | 3,14 | 3,18 | 2,99 | 3,06 | -3,56% | 18.670,00 |
| 06.10.2025 | 3,20 | 3,61 | 2,95 | 3,17 | 5,04% | 59.793,00 |
| 03.10.2025 | 2,47 | 3,06 | 2,47 | 3,02 | 24,10% | 47.240,00 |
| 02.10.2025 | 2,57 | 2,60 | 2,43 | 2,43 | -2,95% | 24.242,00 |
| 01.10.2025 | 2,32 | 2,52 | 2,25 | 2,51 | 10,54% | 1.712,00 |
| 30.09.2025 | 2,31 | 2,32 | 2,21 | 2,27 | -2,66% | 4.241,00 |
| 29.09.2025 | 2,35 | 2,40 | 2,28 | 2,33 | -2,96% | 3.860,00 |
| 26.09.2025 | 2,50 | 2,56 | 2,34 | 2,40 | -2,83% | 17.960,00 |
| 25.09.2025 | 2,58 | 2,68 | 2,31 | 2,47 | -3,02% | 6.835,00 |
| 24.09.2025 | 2,59 | 2,68 | 2,49 | 2,55 | -1,43% | 10.187,00 |
| 23.09.2025 | 2,47 | 2,71 | 2,46 | 2,58 | 6,21% | 74.330,00 |
| 22.09.2025 | 2,37 | 2,44 | 2,26 | 2,43 | 4,33% | 4.750,00 |
| 19.09.2025 | 2,22 | 2,37 | 2,22 | 2,33 | 5,28% | 13.190,00 |
| 18.09.2025 | 2,11 | 2,24 | 2,08 | 2,22 | 3,70% | 30.600,00 |
| 17.09.2025 | 1,85 | 2,15 | 1,84 | 2,14 | 16,75% | 8.450,00 |
| 16.09.2025 | 1,84 | 1,86 | 1,81 | 1,83 | 0,36% | 8.789,00 |
| 15.09.2025 | 1,74 | 1,85 | 1,74 | 1,82 | 7,24% | 415,00 |
| 12.09.2025 | 1,73 | 1,77 | 1,69 | 1,70 | -3,95% | 1.121,00 |
| 11.09.2025 | 1,67 | 1,80 | 1,63 | 1,77 | 9,29% | 500,00 |
| 10.09.2025 | 1,63 | 1,73 | 1,62 | 1,62 | 1,70% | 10,00 |
| 09.09.2025 | 1,67 | 1,68 | 1,58 | 1,59 | -6,54% | 5.110,00 |
| 08.09.2025 | 1,72 | 1,75 | 1,70 | 1,70 | 1,19% | 7.900,00 |
| 05.09.2025 | 1,59 | 1,70 | 1,57 | 1,68 | 5,28% | - |
| 04.09.2025 | 1,65 | 1,69 | 1,58 | 1,60 | -1,02% | 2.862,00 |
| 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 |