1,285$
1,18%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 1,38 | 1,41 | 1,33 | 1,34 | -0,37% | 4.151.438,00 |
| 06.11.2024 | 1,55 | 1,55 | 1,32 | 1,35 | -19,46% | 8.092.095,00 |
| 05.11.2024 | 1,61 | 1,69 | 1,55 | 1,67 | -3,47% | 6.682.283,00 |
| 04.11.2024 | 1,68 | 1,80 | 1,68 | 1,73 | 6,79% | 6.963.388,00 |
| 01.11.2024 | 1,60 | 1,71 | 1,58 | 1,62 | 2,53% | 4.095.908,00 |
| 31.10.2024 | 1,60 | 1,60 | 1,55 | 1,58 | -1,25% | 2.840.720,00 |
| 30.10.2024 | 1,60 | 1,67 | 1,57 | 1,60 | 0,63% | 3.121.300,00 |
| 29.10.2024 | 1,68 | 1,68 | 1,58 | 1,59 | -5,36% | 2.755.811,00 |
| 28.10.2024 | 1,55 | 1,69 | 1,54 | 1,68 | 10,53% | 6.071.431,00 |
| 25.10.2024 | 1,57 | 1,60 | 1,52 | 1,52 | -3,18% | 5.253.484,00 |
| 24.10.2024 | 1,61 | 1,61 | 1,55 | 1,57 | -1,26% | 2.610.591,00 |
| 23.10.2024 | 1,63 | 1,65 | 1,57 | 1,59 | -3,64% | 3.325.825,00 |
| 22.10.2024 | 1,64 | 1,66 | 1,61 | 1,65 | -0,60% | 2.504.470,00 |
| 21.10.2024 | 1,69 | 1,71 | 1,62 | 1,66 | -1,19% | 2.515.425,00 |
| 18.10.2024 | 1,61 | 1,69 | 1,60 | 1,68 | 5,00% | 3.287.106,00 |
| 17.10.2024 | 1,63 | 1,63 | 1,59 | 1,60 | -1,84% | 2.234.084,00 |
| 16.10.2024 | 1,62 | 1,66 | 1,62 | 1,63 | 0,00% | 1.942.519,00 |
| 15.10.2024 | 1,64 | 1,67 | 1,62 | 1,63 | -2,40% | 2.318.142,00 |
| 14.10.2024 | 1,68 | 1,68 | 1,61 | 1,67 | -1,18% | 1.818.392,00 |
| 11.10.2024 | 1,64 | 1,70 | 1,60 | 1,69 | 4,97% | 2.889.274,00 |
| 10.10.2024 | 1,65 | 1,67 | 1,60 | 1,61 | -4,17% | 2.729.097,00 |
| 09.10.2024 | 1,68 | 1,73 | 1,65 | 1,68 | 0,00% | 2.675.309,00 |
| 08.10.2024 | 1,74 | 1,75 | 1,67 | 1,68 | -4,82% | 2.215.669,00 |
| 07.10.2024 | 1,71 | 1,78 | 1,67 | 1,77 | 3,82% | 3.473.397,00 |
| 04.10.2024 | 1,70 | 1,75 | 1,67 | 1,70 | 1,80% | 3.434.335,00 |
| 03.10.2024 | 1,77 | 1,77 | 1,65 | 1,67 | -6,18% | 3.099.193,00 |
| 02.10.2024 | 1,76 | 1,81 | 1,73 | 1,78 | 1,71% | 3.413.794,00 |
| 01.10.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,72% | 2.879.761,00 |
| 30.09.2024 | 1,85 | 1,88 | 1,76 | 1,80 | -2,23% | 2.912.631,00 |
| 27.09.2024 | 1,80 | 1,90 | 1,77 | 1,84 | 5,14% | 5.270.234,00 |
| 26.09.2024 | 1,68 | 1,79 | 1,68 | 1,75 | 5,42% | 3.520.490,00 |
| 25.09.2024 | 1,73 | 1,73 | 1,66 | 1,66 | -4,05% | 2.368.997,00 |
| 24.09.2024 | 1,68 | 1,73 | 1,66 | 1,73 | 3,59% | 1.825.628,00 |
| 23.09.2024 | 1,70 | 1,71 | 1,66 | 1,67 | 0,00% | 2.472.217,00 |
| 20.09.2024 | 1,75 | 1,75 | 1,65 | 1,67 | -4,57% | 5.418.944,00 |
| 19.09.2024 | 1,77 | 1,81 | 1,73 | 1,75 | 1,74% | 2.202.368,00 |
| 18.09.2024 | 1,70 | 1,84 | 1,67 | 1,72 | 1,18% | 3.752.262,00 |
| 17.09.2024 | 1,66 | 1,77 | 1,66 | 1,70 | 2,41% | 3.561.260,00 |
| 16.09.2024 | 1,79 | 1,79 | 1,65 | 1,66 | -7,78% | 2.868.113,00 |
| 13.09.2024 | 1,72 | 1,84 | 1,72 | 1,80 | 4,65% | 3.910.387,00 |
| 12.09.2024 | 1,77 | 1,77 | 1,67 | 1,72 | -1,71% | 2.665.002,00 |
| 11.09.2024 | 1,76 | 1,77 | 1,68 | 1,75 | 1,74% | 2.655.141,00 |
| 10.09.2024 | 1,67 | 1,73 | 1,65 | 1,72 | 1,18% | 1.702.411,00 |
| 09.09.2024 | 1,69 | 1,76 | 1,68 | 1,70 | 1,80% | 2.413.384,00 |
| 06.09.2024 | 1,68 | 1,68 | 1,61 | 1,67 | 0,00% | 2.335.354,00 |
| 05.09.2024 | 1,71 | 1,74 | 1,66 | 1,67 | -2,34% | 1.762.353,00 |
| 04.09.2024 | 1,75 | 1,80 | 1,70 | 1,71 | -2,29% | 1.552.180,00 |
| 03.09.2024 | 1,82 | 1,84 | 1,73 | 1,75 | -4,89% | 2.910.867,00 |
| 30.08.2024 | 1,87 | 1,90 | 1,79 | 1,84 | -1,60% | 2.281.510,00 |
| 29.08.2024 | 1,83 | 1,91 | 1,83 | 1,87 | 3,31% | 1.838.038,00 |
| 28.08.2024 | 1,86 | 1,87 | 1,79 | 1,81 | -3,21% | 1.918.079,00 |
| 27.08.2024 | 1,89 | 1,92 | 1,86 | 1,87 | -1,58% | 1.320.232,00 |
| 26.08.2024 | 2,03 | 2,04 | 1,88 | 1,90 | -4,52% | 2.701.155,00 |
| 23.08.2024 | 1,86 | 2,01 | 1,85 | 1,99 | 8,15% | 3.543.342,00 |
| 22.08.2024 | 1,90 | 1,92 | 1,83 | 1,84 | -3,16% | 2.760.054,00 |
| 21.08.2024 | 1,82 | 1,93 | 1,82 | 1,90 | 2,70% | 2.599.968,00 |
| 20.08.2024 | 1,90 | 1,91 | 1,81 | 1,85 | -2,63% | 1.634.774,00 |
| 19.08.2024 | 1,88 | 1,93 | 1,86 | 1,90 | 1,06% | 1.800.556,00 |
| 16.08.2024 | 1,86 | 1,89 | 1,83 | 1,88 | 1,62% | 1.985.200,00 |
| 15.08.2024 | 1,83 | 1,88 | 1,82 | 1,85 | 1,09% | 2.006.725,00 |
| 14.08.2024 | 1,98 | 2,03 | 1,82 | 1,83 | -7,11% | 2.572.268,00 |
| 13.08.2024 | 1,81 | 1,98 | 1,77 | 1,97 | 7,07% | 5.329.450,00 |
| 12.08.2024 | 1,88 | 1,92 | 1,80 | 1,84 | -4,66% | 6.448.611,00 |
| 09.08.2024 | 1,97 | 1,98 | 1,90 | 1,93 | -2,28% | 1.786.936,00 |
| 08.08.2024 | 1,93 | 1,99 | 1,90 | 1,98 | 3,13% | 2.139.972,00 |
| 07.08.2024 | 1,99 | 2,02 | 1,90 | 1,92 | -0,78% | 2.475.408,00 |
| 06.08.2024 | 2,00 | 2,00 | 1,90 | 1,93 | -1,03% | 2.402.591,00 |
| 05.08.2024 | 1,85 | 2,00 | 1,85 | 1,95 | -3,94% | 2.478.461,00 |
| 02.08.2024 | 2,06 | 2,07 | 2,00 | 2,03 | -5,14% | 3.031.199,00 |
| 01.08.2024 | 2,29 | 2,31 | 2,12 | 2,14 | -5,73% | 2.490.494,00 |
| 31.07.2024 | 2,21 | 2,38 | 2,21 | 2,27 | 3,18% | 2.952.389,00 |
| 30.07.2024 | 2,23 | 2,26 | 2,18 | 2,20 | -1,79% | 2.086.935,00 |
| 29.07.2024 | 2,30 | 2,31 | 2,18 | 2,24 | -2,61% | 1.981.489,00 |
| 26.07.2024 | 2,30 | 2,32 | 2,25 | 2,30 | 2,22% | 1.493.404,00 |
| 25.07.2024 | 2,23 | 2,30 | 2,20 | 2,25 | 0,90% | 1.934.872,00 |
| 24.07.2024 | 2,30 | 2,34 | 2,22 | 2,23 | -3,04% | 1.997.977,00 |
| 23.07.2024 | 2,30 | 2,33 | 2,27 | 2,30 | -0,43% | 1.602.952,00 |
| 22.07.2024 | 2,33 | 2,36 | 2,26 | 2,31 | 0,87% | 2.168.871,00 |
| 19.07.2024 | 2,40 | 2,40 | 2,29 | 2,29 | -4,18% | 3.279.176,00 |
| 18.07.2024 | 2,47 | 2,48 | 2,36 | 2,39 | -3,43% | 2.492.831,00 |
| 17.07.2024 | 2,52 | 2,58 | 2,43 | 2,48 | -3,32% | 2.167.730,00 |
| 16.07.2024 | 2,58 | 2,59 | 2,44 | 2,56 | 0,99% | 5.219.714,00 |
| 15.07.2024 | 2,66 | 2,67 | 2,48 | 2,54 | -5,06% | 3.339.754,00 |
| 12.07.2024 | 2,50 | 2,71 | 2,50 | 2,67 | 7,66% | 5.847.064,00 |
| 11.07.2024 | 2,42 | 2,52 | 2,41 | 2,48 | 4,20% | 2.720.778,00 |
| 10.07.2024 | 2,40 | 2,44 | 2,32 | 2,38 | 0,42% | 1.992.114,00 |
| 09.07.2024 | 2,32 | 2,38 | 2,28 | 2,37 | 1,72% | 1.488.197,00 |
| 08.07.2024 | 2,33 | 2,41 | 2,33 | 2,33 | -0,43% | 2.200.014,00 |
| 05.07.2024 | 2,31 | 2,35 | 2,28 | 2,34 | 2,18% | 1.523.482,00 |
| 03.07.2024 | 2,18 | 2,33 | 2,18 | 2,29 | 5,53% | 1.740.790,00 |
| 02.07.2024 | 2,21 | 2,24 | 2,14 | 2,17 | -2,69% | 2.178.176,00 |
| 01.07.2024 | 2,27 | 2,31 | 2,21 | 2,23 | -0,89% | 1.552.635,00 |
| 28.06.2024 | 2,33 | 2,35 | 2,22 | 2,25 | -1,75% | 1.995.328,00 |
| 27.06.2024 | 2,29 | 2,31 | 2,25 | 2,29 | 0,44% | 1.612.480,00 |