0,970€
-1,62%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,99 | 1,00 | 0,92 | 0,98 | -1,51% | 6.532,00 |
| 03.04.2025 | 1,00 | 1,01 | 0,97 | 0,99 | -3,40% | 24.500,00 |
| 02.04.2025 | 1,04 | 1,05 | 1,01 | 1,03 | -1,44% | 1.500,00 |
| 01.04.2025 | 1,03 | 1,06 | 1,00 | 1,04 | 2,05% | 10.453,00 |
| 31.03.2025 | 1,05 | 1,05 | 1,01 | 1,02 | -2,94% | 6.083,00 |
| 28.03.2025 | 1,11 | 1,12 | 1,04 | 1,05 | -6,81% | 3.160,00 |
| 27.03.2025 | 1,16 | 1,16 | 1,11 | 1,13 | -1,22% | 1.196,00 |
| 26.03.2025 | 1,18 | 1,20 | 1,14 | 1,14 | -3,62% | 436,00 |
| 25.03.2025 | 1,20 | 1,23 | 1,16 | 1,19 | -2,47% | 1.380,00 |
| 24.03.2025 | 1,23 | 1,27 | 1,20 | 1,22 | 0,08% | 8.730,00 |
| 21.03.2025 | 1,22 | 1,23 | 1,19 | 1,22 | -0,82% | 1.960,00 |
| 20.03.2025 | 1,24 | 1,26 | 1,21 | 1,23 | 0,08% | 3.331,00 |
| 19.03.2025 | 1,22 | 1,27 | 1,20 | 1,23 | 1,16% | 395,00 |
| 18.03.2025 | 1,25 | 1,25 | 1,19 | 1,21 | -1,70% | 21.086,00 |
| 17.03.2025 | 1,20 | 1,26 | 1,17 | 1,23 | 3,88% | 400,00 |
| 14.03.2025 | 1,20 | 1,22 | 1,17 | 1,19 | 3,04% | 3.265,00 |
| 13.03.2025 | 1,14 | 1,27 | 1,13 | 1,15 | 1,41% | 16.642,00 |
| 12.03.2025 | 1,11 | 1,15 | 1,09 | 1,14 | 5,00% | 9.331,00 |
| 11.03.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -6,49% | 2.500,00 |
| 10.03.2025 | 1,14 | 1,18 | 1,11 | 1,16 | -0,09% | 6.744,00 |
| 07.03.2025 | 1,12 | 1,18 | 1,11 | 1,16 | 3,58% | 1.991,00 |
| 06.03.2025 | 1,14 | 1,16 | 1,08 | 1,12 | -2,45% | 4.300,00 |
| 05.03.2025 | 1,19 | 1,24 | 1,14 | 1,15 | -5,61% | 7.760,00 |
| 04.03.2025 | 1,09 | 1,23 | 1,03 | 1,21 | 12,94% | 20.466,00 |
| 03.03.2025 | 1,20 | 1,22 | 1,06 | 1,07 | -9,14% | 3.660,00 |
| 28.02.2025 | 1,25 | 1,27 | 1,18 | 1,18 | -5,06% | 19.000,00 |
| 27.02.2025 | 1,30 | 1,35 | 1,25 | 1,25 | -3,71% | 10.172,00 |
| 26.02.2025 | 1,26 | 1,33 | 1,25 | 1,29 | 3,36% | 6.612,00 |
| 25.02.2025 | 1,29 | 1,35 | 1,23 | 1,25 | -2,80% | 6.630,00 |
| 24.02.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -4,24% | 2.702,00 |
| 21.02.2025 | 1,39 | 1,42 | 1,33 | 1,34 | -3,72% | 1.147,00 |
| 20.02.2025 | 1,41 | 1,42 | 1,36 | 1,40 | -1,34% | 1.736,00 |
| 19.02.2025 | 1,44 | 1,47 | 1,41 | 1,42 | -1,12% | 9.124,00 |
| 18.02.2025 | 1,39 | 1,45 | 1,35 | 1,43 | 3,40% | 2.245,00 |
| 17.02.2025 | 1,40 | 1,41 | 1,38 | 1,38 | -0,93% | 14.010,00 |
| 14.02.2025 | 1,41 | 1,47 | 1,36 | 1,40 | -1,69% | 2.021,00 |
| 13.02.2025 | 1,40 | 1,44 | 1,36 | 1,42 | 2,16% | 4.200,00 |
| 12.02.2025 | 1,28 | 1,42 | 1,26 | 1,39 | 8,76% | 4.270,00 |
| 11.02.2025 | 1,37 | 1,37 | 1,27 | 1,28 | -6,23% | 1.300,00 |
| 10.02.2025 | 1,35 | 1,40 | 1,33 | 1,36 | 1,64% | 1.500,00 |
| 07.02.2025 | 1,33 | 1,36 | 1,30 | 1,34 | 0,60% | 13.540,00 |
| 06.02.2025 | 1,32 | 1,38 | 1,32 | 1,33 | 1,68% | 1.220,00 |
| 05.02.2025 | 1,30 | 1,37 | 1,29 | 1,31 | 0,54% | 2.500,00 |
| 04.02.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 1,16% | 15.880,00 |
| 03.02.2025 | 1,30 | 1,32 | 1,26 | 1,29 | -1,98% | 78.242,00 |
| 31.01.2025 | 1,31 | 1,36 | 1,31 | 1,32 | 1,00% | 10.746,00 |
| 30.01.2025 | 1,28 | 1,33 | 1,27 | 1,30 | 2,36% | 1.800,00 |
| 29.01.2025 | 1,30 | 1,33 | 1,26 | 1,27 | -2,75% | 60,00 |
| 28.01.2025 | 1,30 | 1,33 | 1,27 | 1,31 | 0,54% | 9.256,00 |
| 27.01.2025 | 1,37 | 1,39 | 1,29 | 1,30 | -6,13% | 7.060,00 |
| 24.01.2025 | 1,35 | 1,42 | 1,34 | 1,39 | 2,82% | 5.830,00 |
| 23.01.2025 | 1,34 | 1,37 | 1,32 | 1,35 | 0,67% | 5.085,00 |
| 22.01.2025 | 1,46 | 1,49 | 1,34 | 1,34 | -8,47% | 2.732,00 |
| 21.01.2025 | 1,52 | 1,52 | 1,45 | 1,46 | -3,37% | 10.183,00 |
| 20.01.2025 | 1,53 | 1,54 | 1,50 | 1,52 | -1,81% | 10.440,00 |
| 17.01.2025 | 1,60 | 1,63 | 1,53 | 1,54 | -2,83% | 606,00 |
| 16.01.2025 | 1,61 | 1,65 | 1,54 | 1,59 | 0,57% | 14.570,00 |
| 15.01.2025 | 1,52 | 1,63 | 1,50 | 1,58 | 4,57% | 890,00 |
| 14.01.2025 | 1,59 | 1,67 | 1,51 | 1,51 | -5,68% | 4.600,00 |
| 13.01.2025 | 1,72 | 1,72 | 1,55 | 1,60 | -5,99% | 9.311,00 |
| 10.01.2025 | 1,71 | 1,77 | 1,66 | 1,70 | -0,53% | 2.010,00 |
| 09.01.2025 | 1,69 | 1,76 | 1,68 | 1,71 | 0,06% | 6.033,00 |
| 08.01.2025 | 1,96 | 1,99 | 1,71 | 1,71 | -11,30% | 15.042,00 |
| 07.01.2025 | 1,93 | 2,00 | 1,90 | 1,93 | 1,42% | 10.725,00 |
| 06.01.2025 | 1,88 | 2,01 | 1,85 | 1,90 | 2,31% | 9.038,00 |
| 03.01.2025 | 1,81 | 1,88 | 1,72 | 1,86 | 3,91% | 14.100,00 |
| 02.01.2025 | 1,60 | 1,86 | 1,60 | 1,79 | 13,95% | 8.253,00 |
| 30.12.2024 | 1,57 | 1,61 | 1,56 | 1,57 | -2,91% | 1.782,00 |
| 27.12.2024 | 1,64 | 1,67 | 1,54 | 1,62 | -0,19% | 7.375,00 |
| 23.12.2024 | 1,57 | 1,63 | 1,57 | 1,62 | 3,38% | 3.272,00 |
| 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 |