1,729€
0,52%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -1,60% | - |
| 05.02.2026 | 1,89 | 1,89 | 1,75 | 1,75 | -5,50% | 46.124,00 |
| 04.02.2026 | 1,96 | 1,99 | 1,82 | 1,85 | -5,41% | 3.650,00 |
| 03.02.2026 | 2,05 | 2,06 | 1,90 | 1,96 | -0,25% | 28.400,00 |
| 02.02.2026 | 1,93 | 2,01 | 1,87 | 1,96 | -0,05% | 26.995,00 |
| 30.01.2026 | 2,07 | 2,10 | 1,96 | 1,97 | -5,76% | 57.745,00 |
| 29.01.2026 | 2,17 | 2,17 | 2,06 | 2,09 | -3,65% | 206.580,00 |
| 28.01.2026 | 2,17 | 2,20 | 2,13 | 2,16 | 1,07% | 119.820,00 |
| 27.01.2026 | 2,16 | 2,17 | 2,09 | 2,14 | -0,56% | 62.930,00 |
| 26.01.2026 | 2,22 | 2,23 | 2,14 | 2,15 | -3,06% | 81.530,00 |
| 23.01.2026 | 2,24 | 2,31 | 2,22 | 2,22 | -2,93% | 26.915,00 |
| 22.01.2026 | 2,23 | 2,32 | 2,21 | 2,29 | 2,23% | 6.720,00 |
| 21.01.2026 | 2,26 | 2,36 | 2,13 | 2,24 | -0,49% | 163.329,00 |
| 20.01.2026 | 2,33 | 2,36 | 2,25 | 2,25 | -3,68% | 2.850,00 |
| 19.01.2026 | 2,29 | 2,38 | 2,29 | 2,34 | -3,07% | 81.320,00 |
| 16.01.2026 | 2,33 | 2,43 | 2,33 | 2,41 | 3,70% | 10.446,00 |
| 15.01.2026 | 2,37 | 2,40 | 2,32 | 2,32 | -1,86% | 43.042,00 |
| 14.01.2026 | 2,38 | 2,44 | 2,32 | 2,37 | -0,67% | - |
| 13.01.2026 | 2,37 | 2,44 | 2,33 | 2,38 | -0,58% | 27.200,00 |
| 12.01.2026 | 2,37 | 2,46 | 2,30 | 2,40 | 1,27% | 292.472,00 |
| 09.01.2026 | 2,35 | 2,39 | 2,32 | 2,37 | 0,81% | 49.417,00 |
| 08.01.2026 | 2,31 | 2,43 | 2,26 | 2,35 | 1,25% | 40.931,00 |
| 07.01.2026 | 2,39 | 2,39 | 2,30 | 2,32 | -2,69% | 38.245,00 |
| 06.01.2026 | 2,35 | 2,40 | 2,32 | 2,38 | 0,29% | 9.666,00 |
| 05.01.2026 | 2,28 | 2,38 | 2,26 | 2,38 | 3,66% | 110.368,00 |
| 02.01.2026 | 2,19 | 2,34 | 2,17 | 2,29 | 5,33% | 10.960,00 |
| 30.12.2025 | 2,18 | 2,19 | 2,16 | 2,18 | -0,82% | 4.705,00 |
| 29.12.2025 | 2,18 | 2,27 | 2,17 | 2,19 | -1,61% | 5.039,00 |
| 23.12.2025 | 2,25 | 2,28 | 2,21 | 2,23 | -1,28% | 712,00 |
| 22.12.2025 | 2,23 | 2,30 | 2,21 | 2,26 | 0,22% | 1.200,00 |
| 19.12.2025 | 2,27 | 2,32 | 2,21 | 2,25 | -2,51% | 6.943,00 |
| 18.12.2025 | 2,16 | 2,32 | 2,14 | 2,31 | 4,05% | 2.000,00 |
| 17.12.2025 | 2,27 | 2,33 | 2,16 | 2,22 | -0,76% | 151,00 |
| 16.12.2025 | 2,22 | 2,30 | 2,17 | 2,24 | -0,40% | 2.190,00 |
| 15.12.2025 | 2,33 | 2,36 | 2,23 | 2,25 | -6,06% | 5.770,00 |
| 12.12.2025 | 2,46 | 2,53 | 2,30 | 2,39 | 2,92% | 4.100,00 |
| 11.12.2025 | 2,35 | 2,48 | 2,27 | 2,33 | -3,65% | 900,00 |
| 10.12.2025 | 2,43 | 2,43 | 2,34 | 2,41 | -0,17% | 1.900,00 |
| 09.12.2025 | 2,41 | 2,46 | 2,37 | 2,42 | 2,07% | 2.927,00 |
| 08.12.2025 | 2,44 | 2,46 | 2,37 | 2,37 | -1,91% | 600,00 |
| 05.12.2025 | 2,45 | 2,45 | 2,33 | 2,41 | -0,29% | 1.770,00 |
| 04.12.2025 | 2,29 | 2,44 | 2,26 | 2,42 | 6,56% | 180,00 |
| 03.12.2025 | 2,34 | 2,38 | 2,24 | 2,27 | -3,32% | 800,00 |
| 02.12.2025 | 2,32 | 2,38 | 2,30 | 2,35 | 1,73% | 5.715,00 |
| 01.12.2025 | 2,37 | 2,43 | 2,29 | 2,31 | -6,78% | 600,00 |
| 28.11.2025 | 2,43 | 2,49 | 2,39 | 2,48 | 2,78% | 5.010,00 |
| 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 |