1,070$
-1,83%
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 | 1,05 | 1,09 | 1,02 | 1,07 | -1,83% | 1.408.455,00 |
| 03.04.2025 | 1,08 | 1,12 | 1,07 | 1,09 | -2,68% | 14.445.775,00 |
| 02.04.2025 | 1,12 | 1,14 | 1,09 | 1,12 | 0,00% | 11.842.918,00 |
| 01.04.2025 | 1,10 | 1,15 | 1,07 | 1,12 | 0,90% | 10.218.394,00 |
| 31.03.2025 | 1,12 | 1,13 | 1,09 | 1,11 | -2,63% | 7.577.444,00 |
| 28.03.2025 | 1,19 | 1,20 | 1,12 | 1,14 | -4,20% | 7.808.865,00 |
| 27.03.2025 | 1,23 | 1,25 | 1,19 | 1,19 | -3,25% | 2.901.509,00 |
| 26.03.2025 | 1,28 | 1,28 | 1,22 | 1,23 | -3,91% | 11.879.834,00 |
| 25.03.2025 | 1,29 | 1,32 | 1,25 | 1,28 | -1,54% | 5.646.863,00 |
| 24.03.2025 | 1,31 | 1,34 | 1,29 | 1,30 | 0,00% | 7.018.412,00 |
| 21.03.2025 | 1,30 | 1,33 | 1,28 | 1,30 | -1,52% | 4.676.008,00 |
| 20.03.2025 | 1,33 | 1,37 | 1,31 | 1,32 | -1,49% | 4.182.067,00 |
| 19.03.2025 | 1,32 | 1,38 | 1,30 | 1,34 | 0,00% | 8.153.083,00 |
| 18.03.2025 | 1,31 | 1,34 | 1,29 | 1,34 | -0,74% | 6.495.305,00 |
| 17.03.2025 | 1,32 | 1,38 | 1,31 | 1,35 | 2,27% | 6.684.940,00 |
| 14.03.2025 | 1,30 | 1,33 | 1,27 | 1,32 | 3,13% | 8.260.003,00 |
| 13.03.2025 | 1,24 | 1,39 | 1,21 | 1,28 | 4,07% | 9.886.585,00 |
| 12.03.2025 | 1,21 | 1,26 | 1,18 | 1,23 | 2,50% | 9.623.037,00 |
| 11.03.2025 | 1,23 | 1,25 | 1,15 | 1,20 | -2,44% | 7.688.984,00 |
| 10.03.2025 | 1,23 | 1,28 | 1,20 | 1,23 | -2,38% | 8.773.577,00 |
| 07.03.2025 | 1,21 | 1,28 | 1,20 | 1,26 | 4,13% | 5.864.818,00 |
| 06.03.2025 | 1,22 | 1,23 | 1,16 | 1,21 | -2,02% | 16.665.798,00 |
| 05.03.2025 | 1,27 | 1,30 | 1,22 | 1,24 | -3,52% | 13.381.717,00 |
| 04.03.2025 | 1,13 | 1,31 | 1,08 | 1,28 | 13,78% | 18.406.210,00 |
| 03.03.2025 | 1,24 | 1,24 | 1,11 | 1,13 | -8,54% | 9.487.145,00 |
| 28.02.2025 | 1,28 | 1,29 | 1,22 | 1,23 | -5,02% | 14.229.211,00 |
| 27.02.2025 | 1,38 | 1,38 | 1,29 | 1,30 | -4,43% | 7.922.324,00 |
| 26.02.2025 | 1,32 | 1,40 | 1,32 | 1,36 | 2,65% | 10.156.452,00 |
| 25.02.2025 | 1,37 | 1,37 | 1,28 | 1,32 | -1,49% | 8.715.815,00 |
| 24.02.2025 | 1,39 | 1,39 | 1,34 | 1,34 | -4,29% | 8.276.420,00 |
| 21.02.2025 | 1,45 | 1,49 | 1,39 | 1,40 | -4,11% | 9.256.309,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,42 | 1,46 | -0,68% | 7.025.698,00 |
| 19.02.2025 | 1,50 | 1,54 | 1,46 | 1,47 | -2,00% | 5.067.650,00 |
| 18.02.2025 | 1,48 | 1,52 | 1,46 | 1,50 | 2,04% | 6.311.798,00 |
| 14.02.2025 | 1,52 | 1,52 | 1,42 | 1,47 | -1,34% | 8.477.912,00 |
| 13.02.2025 | 1,45 | 1,50 | 1,44 | 1,49 | 3,47% | 6.606.538,00 |
| 12.02.2025 | 1,32 | 1,48 | 1,30 | 1,44 | 9,09% | 13.324.899,00 |
| 11.02.2025 | 1,39 | 1,40 | 1,31 | 1,32 | -6,38% | 12.157.322,00 |
| 10.02.2025 | 1,39 | 1,45 | 1,37 | 1,41 | 2,17% | 11.153.500,00 |
| 07.02.2025 | 1,40 | 1,40 | 1,35 | 1,38 | 0,00% | 10.038.141,00 |
| 06.02.2025 | 1,39 | 1,42 | 1,36 | 1,38 | 0,73% | 8.000.759,00 |
| 05.02.2025 | 1,35 | 1,43 | 1,35 | 1,37 | 1,48% | 12.283.072,00 |
| 04.02.2025 | 1,32 | 1,36 | 1,31 | 1,35 | 3,05% | 12.370.079,00 |
| 03.02.2025 | 1,30 | 1,36 | 1,28 | 1,31 | -3,68% | 16.221.593,00 |
| 31.01.2025 | 1,37 | 1,42 | 1,35 | 1,36 | 0,00% | 10.416.385,00 |
| 30.01.2025 | 1,34 | 1,39 | 1,32 | 1,36 | 2,26% | 11.803.612,00 |
| 29.01.2025 | 1,36 | 1,39 | 1,30 | 1,33 | -2,21% | 6.605.202,00 |
| 28.01.2025 | 1,37 | 1,38 | 1,32 | 1,36 | 0,00% | 7.973.159,00 |
| 27.01.2025 | 1,42 | 1,44 | 1,35 | 1,36 | -6,85% | 12.909.661,00 |
| 24.01.2025 | 1,44 | 1,50 | 1,42 | 1,46 | 3,55% | 8.447.749,00 |
| 23.01.2025 | 1,40 | 1,42 | 1,37 | 1,41 | 0,71% | 15.111.735,00 |
| 22.01.2025 | 1,52 | 1,53 | 1,39 | 1,40 | -7,89% | 7.040.180,00 |
| 21.01.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -3,80% | 9.265.004,00 |
| 17.01.2025 | 1,68 | 1,68 | 1,57 | 1,58 | -3,07% | 2.854.789,00 |
| 16.01.2025 | 1,66 | 1,66 | 1,58 | 1,63 | 0,00% | 7.721.011,00 |
| 15.01.2025 | 1,63 | 1,69 | 1,59 | 1,63 | 4,49% | 8.900.248,00 |
| 14.01.2025 | 1,64 | 1,72 | 1,55 | 1,56 | -4,29% | 6.801.600,00 |
| 13.01.2025 | 1,73 | 1,73 | 1,58 | 1,63 | -6,86% | 10.500.294,00 |
| 10.01.2025 | 1,75 | 1,77 | 1,69 | 1,75 | -1,13% | 7.861.183,00 |
| 08.01.2025 | 1,93 | 1,96 | 1,76 | 1,77 | -11,06% | 11.243.667,00 |
| 07.01.2025 | 2,02 | 2,08 | 1,96 | 1,99 | 0,51% | 12.781.574,00 |
| 06.01.2025 | 2,04 | 2,05 | 1,91 | 1,98 | 3,13% | 20.151.576,00 |
| 03.01.2025 | 1,88 | 1,94 | 1,78 | 1,92 | 4,35% | 13.396.724,00 |
| 02.01.2025 | 1,71 | 1,90 | 1,67 | 1,84 | 10,84% | 16.569.945,00 |
| 31.12.2024 | 1,67 | 1,74 | 1,64 | 1,66 | -0,60% | 10.780.272,00 |
| 30.12.2024 | 1,64 | 1,68 | 1,60 | 1,67 | -1,18% | 9.562.668,00 |
| 27.12.2024 | 1,68 | 1,74 | 1,65 | 1,69 | -0,59% | 9.458.489,00 |
| 26.12.2024 | 1,71 | 1,76 | 1,68 | 1,70 | 0,00% | 4.179.755,00 |
| 24.12.2024 | 1,67 | 1,76 | 1,64 | 1,70 | 0,59% | 5.498.415,00 |
| 23.12.2024 | 1,64 | 1,70 | 1,64 | 1,69 | 4,32% | 11.034.247,00 |
| 20.12.2024 | 1,57 | 1,65 | 1,50 | 1,62 | 8,00% | 11.635.512,00 |
| 19.12.2024 | 1,54 | 1,56 | 1,49 | 1,50 | -1,32% | 9.583.503,00 |
| 18.12.2024 | 1,60 | 1,68 | 1,50 | 1,52 | -5,00% | 11.026.088,00 |
| 17.12.2024 | 1,58 | 1,64 | 1,56 | 1,60 | 0,00% | 5.572.747,00 |
| 16.12.2024 | 1,62 | 1,64 | 1,57 | 1,60 | -1,23% | 6.043.813,00 |
| 13.12.2024 | 1,59 | 1,63 | 1,54 | 1,62 | 1,25% | 4.098.936,00 |
| 12.12.2024 | 1,64 | 1,67 | 1,58 | 1,60 | -4,19% | 6.244.946,00 |
| 11.12.2024 | 1,70 | 1,72 | 1,64 | 1,67 | -1,76% | 5.029.880,00 |
| 10.12.2024 | 1,81 | 1,81 | 1,62 | 1,70 | -0,58% | 12.137.449,00 |
| 09.12.2024 | 1,64 | 1,87 | 1,63 | 1,71 | 6,21% | 12.982.762,00 |
| 06.12.2024 | 1,64 | 1,66 | 1,59 | 1,61 | -0,62% | 7.714.779,00 |
| 05.12.2024 | 1,47 | 1,71 | 1,46 | 1,62 | 11,72% | 9.557.286,00 |
| 04.12.2024 | 1,47 | 1,52 | 1,42 | 1,45 | -1,36% | 5.683.058,00 |
| 03.12.2024 | 1,54 | 1,54 | 1,46 | 1,47 | -3,92% | 5.926.340,00 |
| 02.12.2024 | 1,52 | 1,58 | 1,48 | 1,53 | 2,68% | 5.945.494,00 |
| 29.11.2024 | 1,49 | 1,53 | 1,45 | 1,49 | 1,36% | 4.014.633,00 |
| 27.11.2024 | 1,38 | 1,53 | 1,38 | 1,47 | 7,30% | 6.588.264,00 |
| 26.11.2024 | 1,38 | 1,42 | 1,36 | 1,37 | -4,20% | 4.214.672,00 |
| 25.11.2024 | 1,32 | 1,45 | 1,31 | 1,43 | 9,16% | 4.582.869,00 |
| 22.11.2024 | 1,29 | 1,33 | 1,28 | 1,31 | 3,15% | 2.527.320,00 |
| 21.11.2024 | 1,28 | 1,32 | 1,27 | 1,27 | -0,78% | 914.165,00 |
| 20.11.2024 | 1,33 | 1,33 | 1,26 | 1,28 | -3,76% | 3.421.054,00 |
| 19.11.2024 | 1,32 | 1,37 | 1,31 | 1,33 | -1,48% | 2.420.052,00 |
| 18.11.2024 | 1,28 | 1,42 | 1,26 | 1,35 | 5,47% | 4.299.328,00 |
| 15.11.2024 | 1,28 | 1,32 | 1,26 | 1,28 | 0,79% | 5.698.044,00 |
| 14.11.2024 | 1,26 | 1,33 | 1,24 | 1,27 | 0,00% | 3.744.960,00 |
| 13.11.2024 | 1,29 | 1,30 | 1,23 | 1,27 | -0,39% | 2.846.390,00 |
| 12.11.2024 | 1,31 | 1,35 | 1,25 | 1,28 | -4,85% | 3.151.360,00 |
| 11.11.2024 | 1,34 | 1,37 | 1,29 | 1,34 | -0,74% | 3.771.327,00 |
| 08.11.2024 | 1,34 | 1,36 | 1,27 | 1,35 | 0,75% | 3.384.938,00 |