2,990$
9,93%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 2,74 | 2,96 | 2,71 | 2,96 | 9,02% | 9.015.710,00 |
| 30.09.2025 | 2,68 | 2,74 | 2,64 | 2,72 | -0,91% | 6.744.281,00 |
| 29.09.2025 | 2,78 | 2,81 | 2,67 | 2,74 | -0,36% | 8.804.961,00 |
| 26.09.2025 | 2,95 | 2,96 | 2,73 | 2,75 | -6,14% | 5.744.123,00 |
| 25.09.2025 | 2,83 | 2,97 | 2,78 | 2,93 | -2,01% | 7.007.951,00 |
| 24.09.2025 | 3,03 | 3,15 | 2,93 | 2,99 | 2,40% | 9.406.543,00 |
| 23.09.2025 | 3,13 | 3,17 | 2,90 | 2,92 | 1,39% | 16.485.894,00 |
| 22.09.2025 | 2,72 | 2,89 | 2,65 | 2,88 | 5,11% | 9.765.744,00 |
| 19.09.2025 | 2,65 | 2,79 | 2,63 | 2,74 | 4,58% | 8.470.365,00 |
| 18.09.2025 | 2,50 | 2,65 | 2,46 | 2,62 | 3,97% | 8.497.441,00 |
| 17.09.2025 | 2,21 | 2,56 | 2,19 | 2,52 | 14,55% | 15.030.862,00 |
| 16.09.2025 | 2,17 | 2,21 | 2,13 | 2,20 | 1,38% | 4.462.108,00 |
| 15.09.2025 | 2,09 | 2,18 | 2,09 | 2,17 | 4,83% | 4.475.961,00 |
| 12.09.2025 | 2,02 | 2,08 | 1,98 | 2,07 | 0,98% | 3.948.985,00 |
| 11.09.2025 | 1,93 | 2,12 | 1,92 | 2,05 | 6,22% | 5.081.385,00 |
| 10.09.2025 | 1,89 | 2,03 | 1,89 | 1,93 | 2,12% | 6.786.922,00 |
| 09.09.2025 | 1,94 | 1,94 | 1,85 | 1,89 | -2,58% | 2.621.396,00 |
| 08.09.2025 | 2,04 | 2,04 | 1,92 | 1,94 | -2,51% | 3.361.204,00 |
| 05.09.2025 | 1,86 | 2,00 | 1,86 | 1,99 | 7,57% | 5.296.323,00 |
| 04.09.2025 | 1,94 | 1,94 | 1,83 | 1,85 | -2,37% | 2.524.325,00 |
| 03.09.2025 | 1,87 | 1,95 | 1,86 | 1,90 | 1,88% | 4.175.514,00 |
| 02.09.2025 | 1,95 | 1,96 | 1,86 | 1,86 | -7,92% | 4.193.482,00 |
| 29.08.2025 | 1,99 | 2,03 | 1,97 | 2,02 | -0,49% | 3.268.251,00 |
| 28.08.2025 | 2,02 | 2,06 | 2,01 | 2,03 | 0,50% | 1.903.372,00 |
| 27.08.2025 | 2,05 | 2,06 | 1,99 | 2,02 | -1,94% | 2.305.020,00 |
| 26.08.2025 | 2,03 | 2,10 | 2,01 | 2,06 | 2,49% | 3.431.049,00 |
| 25.08.2025 | 1,99 | 2,05 | 1,97 | 2,01 | 0,00% | 3.153.511,00 |
| 22.08.2025 | 1,90 | 2,03 | 1,89 | 2,01 | 6,35% | 3.877.372,00 |
| 21.08.2025 | 1,87 | 1,90 | 1,82 | 1,89 | -0,53% | 2.329.197,00 |
| 20.08.2025 | 1,92 | 1,94 | 1,87 | 1,90 | -2,06% | 3.316.359,00 |
| 19.08.2025 | 2,04 | 2,04 | 1,93 | 1,94 | -2,51% | 3.353.016,00 |
| 18.08.2025 | 2,01 | 2,02 | 1,91 | 1,99 | -0,50% | 3.901.252,00 |
| 15.08.2025 | 1,84 | 2,05 | 1,81 | 2,00 | 9,29% | 7.942.218,00 |
| 14.08.2025 | 1,81 | 1,85 | 1,77 | 1,83 | -2,14% | 2.737.144,00 |
| 13.08.2025 | 1,76 | 1,87 | 1,74 | 1,87 | 8,09% | 4.461.220,00 |
| 12.08.2025 | 1,80 | 1,80 | 1,70 | 1,73 | -3,89% | 5.800.758,00 |
| 11.08.2025 | 1,77 | 1,84 | 1,70 | 1,80 | 0,00% | 4.929.637,00 |
| 08.08.2025 | 1,89 | 1,89 | 1,80 | 1,80 | -2,17% | 2.517.265,00 |
| 07.08.2025 | 1,83 | 1,93 | 1,83 | 1,84 | 0,55% | 3.463.924,00 |
| 06.08.2025 | 1,88 | 1,89 | 1,81 | 1,83 | -1,61% | 1.924.493,00 |
| 05.08.2025 | 1,86 | 1,89 | 1,81 | 1,86 | 1,09% | 3.027.274,00 |
| 04.08.2025 | 1,82 | 1,87 | 1,81 | 1,84 | 2,79% | 1.582.630,00 |
| 01.08.2025 | 1,76 | 1,85 | 1,75 | 1,79 | -2,19% | 6.161.583,00 |
| 31.07.2025 | 1,85 | 1,90 | 1,81 | 1,83 | 0,00% | 9.257.041,00 |
| 30.07.2025 | 1,91 | 1,91 | 1,81 | 1,83 | -1,61% | 4.839.135,00 |
| 29.07.2025 | 2,04 | 2,04 | 1,86 | 1,86 | -8,82% | 6.351.198,00 |
| 28.07.2025 | 2,16 | 2,19 | 2,01 | 2,04 | -4,23% | 5.820.844,00 |
| 25.07.2025 | 2,20 | 2,20 | 2,04 | 2,13 | 1,43% | 10.158.620,00 |
| 24.07.2025 | 2,02 | 2,28 | 2,01 | 2,10 | 3,96% | 15.853.899,00 |
| 23.07.2025 | 2,06 | 2,07 | 1,98 | 2,02 | -0,98% | 6.009.458,00 |
| 22.07.2025 | 2,02 | 2,07 | 1,92 | 2,04 | 5,15% | 6.316.318,00 |
| 21.07.2025 | 1,90 | 2,03 | 1,89 | 1,94 | 2,65% | 6.361.045,00 |
| 18.07.2025 | 1,85 | 1,96 | 1,84 | 1,89 | 2,72% | 7.029.461,00 |
| 17.07.2025 | 1,81 | 1,89 | 1,81 | 1,84 | 1,66% | 4.213.727,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,80 | 1,81 | -3,21% | 4.106.536,00 |
| 15.07.2025 | 1,90 | 1,92 | 1,83 | 1,87 | 0,54% | 8.437.004,00 |
| 14.07.2025 | 1,88 | 1,91 | 1,81 | 1,86 | -0,53% | 5.225.014,00 |
| 11.07.2025 | 1,88 | 1,94 | 1,87 | 1,87 | -3,61% | 5.192.992,00 |
| 10.07.2025 | 1,94 | 1,97 | 1,90 | 1,94 | -0,51% | 7.853.076,00 |
| 09.07.2025 | 1,73 | 1,99 | 1,72 | 1,95 | 14,71% | 12.149.572,00 |
| 08.07.2025 | 1,74 | 1,77 | 1,69 | 1,70 | 0,00% | 8.846.589,00 |
| 07.07.2025 | 1,73 | 1,76 | 1,65 | 1,70 | -3,95% | 8.563.474,00 |
| 03.07.2025 | 1,68 | 1,79 | 1,65 | 1,77 | 5,36% | 8.645.218,00 |
| 02.07.2025 | 1,62 | 1,72 | 1,61 | 1,68 | 4,67% | 13.395.369,00 |
| 01.07.2025 | 1,57 | 1,64 | 1,51 | 1,61 | 0,94% | 10.283.230,00 |
| 30.06.2025 | 1,54 | 1,64 | 1,52 | 1,59 | 8,90% | 12.598.111,00 |
| 27.06.2025 | 1,54 | 1,57 | 1,43 | 1,46 | -3,31% | 6.412.428,00 |
| 26.06.2025 | 1,41 | 1,54 | 1,41 | 1,51 | 7,86% | 8.757.868,00 |
| 25.06.2025 | 1,49 | 1,49 | 1,39 | 1,40 | -4,76% | 7.496.836,00 |
| 24.06.2025 | 1,47 | 1,50 | 1,45 | 1,47 | 2,08% | 4.820.502,00 |
| 23.06.2025 | 1,50 | 1,53 | 1,42 | 1,44 | -5,26% | 6.939.741,00 |
| 20.06.2025 | 1,60 | 1,61 | 1,51 | 1,52 | -5,00% | 12.506.054,00 |
| 18.06.2025 | 1,56 | 1,62 | 1,54 | 1,60 | 1,91% | 6.299.688,00 |
| 17.06.2025 | 1,73 | 1,75 | 1,56 | 1,57 | -12,29% | 8.913.353,00 |
| 16.06.2025 | 1,65 | 1,80 | 1,65 | 1,79 | 9,15% | 16.465.886,00 |
| 13.06.2025 | 1,62 | 1,66 | 1,58 | 1,64 | -1,80% | 9.630.299,00 |
| 12.06.2025 | 1,65 | 1,74 | 1,61 | 1,67 | -0,60% | 13.944.147,00 |
| 11.06.2025 | 1,70 | 1,73 | 1,65 | 1,68 | 0,60% | 13.829.732,00 |
| 10.06.2025 | 1,67 | 1,71 | 1,64 | 1,67 | 1,83% | 15.778.743,00 |
| 09.06.2025 | 1,52 | 1,64 | 1,52 | 1,64 | 7,19% | 10.048.768,00 |
| 06.06.2025 | 1,44 | 1,55 | 1,43 | 1,53 | 7,75% | 13.655.668,00 |
| 05.06.2025 | 1,40 | 1,48 | 1,36 | 1,42 | 2,90% | 10.376.614,00 |
| 04.06.2025 | 1,31 | 1,38 | 1,29 | 1,38 | 6,15% | 9.561.943,00 |
| 03.06.2025 | 1,28 | 1,34 | 1,25 | 1,30 | 1,56% | 7.308.532,00 |
| 02.06.2025 | 1,30 | 1,31 | 1,24 | 1,28 | -0,78% | 6.043.258,00 |
| 30.05.2025 | 1,41 | 1,43 | 1,28 | 1,29 | -9,79% | 15.080.366,00 |
| 29.05.2025 | 1,42 | 1,49 | 1,40 | 1,43 | 0,70% | 9.104.922,00 |
| 28.05.2025 | 1,37 | 1,42 | 1,34 | 1,42 | 3,65% | 9.087.763,00 |
| 27.05.2025 | 1,34 | 1,37 | 1,31 | 1,37 | 1,48% | 6.660.897,00 |
| 23.05.2025 | 1,26 | 1,36 | 1,26 | 1,35 | 4,65% | 9.039.382,00 |
| 22.05.2025 | 1,31 | 1,31 | 1,24 | 1,29 | -1,53% | 8.592.458,00 |
| 21.05.2025 | 1,38 | 1,39 | 1,30 | 1,31 | -5,76% | 8.955.385,00 |
| 20.05.2025 | 1,44 | 1,44 | 1,37 | 1,39 | -2,11% | 8.173.308,00 |
| 19.05.2025 | 1,40 | 1,47 | 1,39 | 1,42 | 0,00% | 7.211.820,00 |
| 16.05.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 3,65% | 18.037.934,00 |
| 15.05.2025 | 1,41 | 1,41 | 1,34 | 1,37 | -3,52% | 11.606.501,00 |
| 14.05.2025 | 1,40 | 1,43 | 1,35 | 1,42 | 2,16% | 7.362.908,00 |
| 13.05.2025 | 1,39 | 1,44 | 1,37 | 1,39 | -0,71% | 7.046.731,00 |
| 12.05.2025 | 1,39 | 1,44 | 1,37 | 1,40 | 3,70% | 9.996.573,00 |
| 09.05.2025 | 1,29 | 1,36 | 1,29 | 1,35 | 3,85% | 5.315.089,00 |