4,729€
1,70%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,06 | 4,67 | 3,99 | 4,67 | 14,11% | 59.128,00 |
| 20.05.2026 | 3,55 | 4,10 | 3,53 | 4,09 | 13,67% | 42.618,00 |
| 19.05.2026 | 3,71 | 3,71 | 3,41 | 3,60 | 2,89% | 52.150,00 |
| 18.05.2026 | 3,87 | 3,99 | 3,42 | 3,50 | -8,38% | 42.950,00 |
| 15.05.2026 | 3,59 | 4,06 | 3,33 | 3,82 | 7,98% | 86.332,00 |
| 14.05.2026 | 3,58 | 3,61 | 3,36 | 3,54 | 0,11% | 129.796,00 |
| 13.05.2026 | 3,57 | 3,65 | 3,43 | 3,53 | 0,00% | 59.883,00 |
| 12.05.2026 | 3,57 | 3,77 | 3,41 | 3,53 | 0,03% | 65.660,00 |
| 11.05.2026 | 3,49 | 3,59 | 3,43 | 3,53 | 0,57% | 69.185,00 |
| 08.05.2026 | 3,96 | 4,04 | 3,46 | 3,51 | -12,27% | 111.792,00 |
| 07.05.2026 | 4,06 | 4,12 | 3,78 | 4,00 | -2,22% | 230.328,00 |
| 06.05.2026 | 3,64 | 4,10 | 3,46 | 4,09 | 10,12% | 113.484,00 |
| 05.05.2026 | 2,86 | 3,72 | 2,77 | 3,72 | 32,29% | 282.432,00 |
| 04.05.2026 | 2,90 | 2,93 | 2,75 | 2,81 | -3,20% | 35.290,00 |
| 30.04.2026 | 2,92 | 2,95 | 2,76 | 2,90 | 2,18% | 111.727,00 |
| 29.04.2026 | 2,66 | 2,92 | 2,58 | 2,84 | 7,09% | 95.800,00 |
| 28.04.2026 | 2,78 | 2,78 | 2,60 | 2,65 | -4,50% | 22.688,00 |
| 27.04.2026 | 2,86 | 2,87 | 2,72 | 2,78 | -1,28% | 19.187,00 |
| 24.04.2026 | 2,92 | 2,96 | 2,77 | 2,81 | -2,90% | 104.724,00 |
| 23.04.2026 | 2,97 | 2,99 | 2,82 | 2,90 | -3,27% | 61.698,00 |
| 22.04.2026 | 2,69 | 3,06 | 2,65 | 3,00 | 13,45% | 93.416,00 |
| 21.04.2026 | 2,69 | 2,92 | 2,64 | 2,64 | -2,04% | 97.533,00 |
| 20.04.2026 | 2,51 | 2,70 | 2,43 | 2,70 | 7,71% | 90.410,00 |
| 17.04.2026 | 2,47 | 2,65 | 2,46 | 2,50 | 1,42% | 130.732,00 |
| 16.04.2026 | 2,59 | 2,65 | 2,43 | 2,47 | -4,68% | 123.195,00 |
| 15.04.2026 | 2,50 | 2,65 | 2,50 | 2,59 | 3,94% | 75.780,00 |
| 14.04.2026 | 2,34 | 2,50 | 2,34 | 2,49 | 8,21% | 68.760,00 |
| 13.04.2026 | 2,37 | 2,39 | 2,26 | 2,30 | -3,32% | 75.540,00 |
| 10.04.2026 | 2,27 | 2,38 | 2,25 | 2,38 | 5,68% | 43.550,00 |
| 09.04.2026 | 2,20 | 2,35 | 2,20 | 2,25 | 1,26% | 121.617,00 |
| 08.04.2026 | 2,11 | 2,25 | 2,11 | 2,22 | 7,23% | 135.266,00 |
| 07.04.2026 | 2,16 | 2,21 | 2,04 | 2,07 | -3,71% | 15.931,00 |
| 02.04.2026 | 2,07 | 2,17 | 2,02 | 2,15 | 3,31% | 30.860,00 |
| 01.04.2026 | 2,09 | 2,12 | 2,07 | 2,09 | -0,24% | 105.425,00 |
| 31.03.2026 | 2,03 | 2,12 | 1,99 | 2,09 | 2,15% | - |
| 30.03.2026 | 2,10 | 2,15 | 2,00 | 2,05 | -1,02% | 181.108,00 |
| 27.03.2026 | 2,13 | 2,15 | 2,01 | 2,07 | -2,82% | 45.900,00 |
| 26.03.2026 | 2,19 | 2,23 | 2,11 | 2,13 | -2,61% | 37.700,00 |
| 25.03.2026 | 2,18 | 2,23 | 2,14 | 2,18 | 1,44% | 27.565,00 |
| 24.03.2026 | 2,15 | 2,19 | 2,08 | 2,15 | 0,70% | 17.296,00 |
| 23.03.2026 | 2,09 | 2,21 | 2,06 | 2,14 | 1,91% | 78.850,00 |
| 20.03.2026 | 2,14 | 2,19 | 2,07 | 2,10 | -2,19% | 9.485,00 |
| 19.03.2026 | 2,28 | 2,28 | 2,11 | 2,15 | -5,05% | 183.597,00 |
| 18.03.2026 | 2,33 | 2,39 | 2,26 | 2,26 | -2,59% | 169.300,00 |
| 17.03.2026 | 2,17 | 2,34 | 2,17 | 2,32 | 6,42% | 172.370,00 |
| 16.03.2026 | 2,14 | 2,28 | 2,11 | 2,18 | 3,91% | 99.310,00 |
| 13.03.2026 | 2,11 | 2,28 | 2,08 | 2,10 | -0,85% | 131.037,00 |
| 12.03.2026 | 1,88 | 2,22 | 1,82 | 2,12 | 13,71% | 64.439,00 |
| 11.03.2026 | 1,75 | 2,07 | 1,74 | 1,86 | 8,90% | 52.170,00 |
| 10.03.2026 | 1,74 | 1,76 | 1,70 | 1,71 | -1,44% | 100.399,00 |
| 09.03.2026 | 1,71 | 1,76 | 1,66 | 1,73 | -0,23% | 12.675,00 |
| 06.03.2026 | 1,82 | 1,83 | 1,73 | 1,74 | -4,24% | 51.389,00 |
| 05.03.2026 | 1,87 | 1,88 | 1,79 | 1,81 | -2,47% | 32.168,00 |
| 04.03.2026 | 1,78 | 1,87 | 1,78 | 1,86 | 4,09% | 96.000,00 |
| 03.03.2026 | 1,81 | 1,84 | 1,77 | 1,79 | -3,46% | 4.400,00 |
| 02.03.2026 | 1,76 | 1,85 | 1,75 | 1,85 | 1,93% | 40.033,00 |
| 27.02.2026 | 1,87 | 1,88 | 1,78 | 1,82 | -3,25% | 72.900,00 |
| 26.02.2026 | 1,84 | 1,88 | 1,81 | 1,88 | 1,84% | 6.000,00 |
| 25.02.2026 | 1,84 | 1,87 | 1,82 | 1,84 | 1,65% | 38.730,00 |
| 24.02.2026 | 1,79 | 1,83 | 1,75 | 1,81 | 1,51% | 33.680,00 |
| 23.02.2026 | 1,78 | 1,79 | 1,75 | 1,79 | -0,78% | 58.964,00 |
| 20.02.2026 | 1,81 | 1,84 | 1,77 | 1,80 | -0,33% | 5.250,00 |
| 19.02.2026 | 1,81 | 1,81 | 1,77 | 1,81 | 0,17% | 44.425,00 |
| 18.02.2026 | 1,81 | 1,87 | 1,78 | 1,80 | -0,39% | 73.685,00 |
| 17.02.2026 | 1,79 | 1,83 | 1,76 | 1,81 | 0,44% | 201.590,00 |
| 16.02.2026 | 1,82 | 1,83 | 1,80 | 1,80 | -0,22% | 87.462,00 |
| 13.02.2026 | 1,74 | 1,82 | 1,74 | 1,81 | 3,85% | 34.534,00 |
| 12.02.2026 | 1,82 | 1,83 | 1,73 | 1,74 | -4,24% | 6.728,00 |
| 11.02.2026 | 1,82 | 1,85 | 1,76 | 1,82 | -0,22% | 72.890,00 |
| 10.02.2026 | 1,82 | 1,88 | 1,79 | 1,82 | -0,33% | 101.622,00 |
| 09.02.2026 | 1,82 | 1,85 | 1,77 | 1,83 | 1,11% | 44.520,00 |
| 06.02.2026 | 1,73 | 1,82 | 1,72 | 1,81 | 3,14% | 25.100,00 |
| 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 |