1,349€
9,01%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,20 | 1,36 | 1,20 | 1,34 | 7,46% | 2.520,00 |
| 05.06.2025 | 1,20 | 1,28 | 1,19 | 1,25 | 3,40% | 3.000,00 |
| 04.06.2025 | 1,16 | 1,21 | 1,14 | 1,21 | 4,97% | 6.300,00 |
| 03.06.2025 | 1,11 | 1,17 | 1,10 | 1,15 | 3,05% | 900,00 |
| 02.06.2025 | 1,13 | 1,17 | 1,09 | 1,11 | -1,59% | 110,00 |
| 30.05.2025 | 1,26 | 1,26 | 1,13 | 1,13 | -9,08% | 2.418,00 |
| 29.05.2025 | 1,26 | 1,31 | 1,23 | 1,25 | -0,72% | 4.230,00 |
| 28.05.2025 | 1,20 | 1,25 | 1,19 | 1,25 | 4,07% | 4.361,00 |
| 27.05.2025 | 1,19 | 1,21 | 1,16 | 1,21 | 3,26% | 670,00 |
| 26.05.2025 | 1,17 | 1,19 | 1,16 | 1,17 | -1,44% | 3.390,00 |
| 23.05.2025 | 1,14 | 1,19 | 1,12 | 1,18 | 3,05% | 5.330,00 |
| 22.05.2025 | 1,16 | 1,17 | 1,10 | 1,15 | -0,35% | 2.800,00 |
| 21.05.2025 | 1,23 | 1,24 | 1,15 | 1,15 | -6,11% | 10.007,00 |
| 20.05.2025 | 1,26 | 1,31 | 1,22 | 1,23 | -3,15% | 4.002,00 |
| 19.05.2025 | 1,24 | 1,30 | 1,22 | 1,27 | 0,56% | 6.208,00 |
| 16.05.2025 | 1,22 | 1,27 | 1,21 | 1,26 | 2,52% | 1.510,00 |
| 15.05.2025 | 1,26 | 1,27 | 1,20 | 1,23 | -3,00% | 3.020,00 |
| 14.05.2025 | 1,25 | 1,28 | 1,21 | 1,27 | 2,42% | 4.840,00 |
| 13.05.2025 | 1,28 | 1,29 | 1,23 | 1,24 | -1,59% | 1.100,00 |
| 12.05.2025 | 1,21 | 1,29 | 1,21 | 1,26 | 5,27% | 23.400,00 |
| 09.05.2025 | 1,15 | 1,21 | 1,11 | 1,20 | 3,55% | 2.450,00 |
| 08.05.2025 | 1,07 | 1,16 | 1,07 | 1,15 | 8,26% | 3.350,00 |
| 07.05.2025 | 1,07 | 1,10 | 1,04 | 1,07 | -0,28% | - |
| 06.05.2025 | 1,11 | 1,16 | 1,04 | 1,07 | -4,38% | 4.500,00 |
| 05.05.2025 | 1,10 | 1,14 | 1,06 | 1,12 | 0,72% | 8.440,00 |
| 02.05.2025 | 1,08 | 1,13 | 1,07 | 1,11 | 3,45% | 14.565,00 |
| 30.04.2025 | 1,09 | 1,10 | 1,04 | 1,07 | 0,47% | 1.500,00 |
| 29.04.2025 | 1,09 | 1,14 | 1,07 | 1,07 | -2,82% | 1.200,00 |
| 28.04.2025 | 1,07 | 1,15 | 1,07 | 1,10 | 1,85% | 12.550,00 |
| 25.04.2025 | 1,07 | 1,10 | 1,05 | 1,08 | 1,12% | 2.860,00 |
| 24.04.2025 | 1,02 | 1,07 | 1,01 | 1,07 | 4,61% | 1.500,00 |
| 23.04.2025 | 1,00 | 1,04 | 0,99 | 1,02 | 4,51% | 1.320,00 |
| 22.04.2025 | 0,96 | 1,01 | 0,96 | 0,98 | -1,41% | 6.000,00 |
| 17.04.2025 | 1,06 | 1,07 | 0,99 | 0,99 | -5,71% | 300,00 |
| 16.04.2025 | 1,04 | 1,08 | 1,03 | 1,05 | 0,00% | - |
| 15.04.2025 | 1,07 | 1,09 | 1,04 | 1,05 | -1,13% | 4.200,00 |
| 14.04.2025 | 1,05 | 1,10 | 1,05 | 1,06 | -0,09% | 19.889,00 |
| 11.04.2025 | 1,04 | 1,07 | 1,00 | 1,06 | 2,21% | 3.100,00 |
| 10.04.2025 | 1,04 | 1,05 | 0,99 | 1,04 | -2,26% | 11.511,00 |
| 09.04.2025 | 0,93 | 1,09 | 0,91 | 1,06 | 14,78% | - |
| 08.04.2025 | 1,02 | 1,11 | 0,92 | 0,93 | -6,74% | 6.650,00 |
| 07.04.2025 | 0,95 | 1,04 | 0,91 | 0,99 | 0,30% | 3.598,00 |
| 04.04.2025 | 0,99 | 1,01 | 0,92 | 0,99 | -0,20% | 8.632,00 |
| 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 |