2,785$
3,53%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 2,70 | 2,80 | 2,66 | 2,78 | 3,35% | 3.896.223,00 |
| 25.11.2025 | 2,69 | 2,72 | 2,60 | 2,69 | 0,37% | 7.709.447,00 |
| 24.11.2025 | 2,77 | 2,81 | 2,64 | 2,68 | -1,11% | 6.946.453,00 |
| 21.11.2025 | 2,67 | 2,78 | 2,57 | 2,71 | 1,12% | 17.692.214,00 |
| 20.11.2025 | 2,96 | 3,00 | 2,67 | 2,68 | -5,96% | 5.246.175,00 |
| 19.11.2025 | 2,87 | 2,90 | 2,79 | 2,85 | -1,21% | 4.972.510,00 |
| 18.11.2025 | 2,82 | 2,97 | 2,81 | 2,89 | -0,86% | 6.265.626,00 |
| 17.11.2025 | 2,99 | 3,11 | 2,89 | 2,91 | -3,96% | 6.244.391,00 |
| 14.11.2025 | 2,94 | 3,19 | 2,93 | 3,03 | -5,02% | 6.229.208,00 |
| 13.11.2025 | 3,38 | 3,67 | 3,08 | 3,19 | -7,00% | 8.635.079,00 |
| 12.11.2025 | 3,58 | 3,69 | 3,38 | 3,43 | -3,79% | 6.267.434,00 |
| 11.11.2025 | 3,54 | 3,57 | 3,39 | 3,57 | 0,14% | 4.538.087,00 |
| 10.11.2025 | 3,58 | 3,64 | 3,43 | 3,56 | 1,71% | 5.195.054,00 |
| 07.11.2025 | 3,43 | 3,50 | 3,21 | 3,50 | -1,41% | 6.460.581,00 |
| 06.11.2025 | 3,65 | 3,66 | 3,47 | 3,55 | -2,74% | 6.655.888,00 |
| 05.11.2025 | 3,37 | 3,69 | 3,37 | 3,65 | 7,99% | 6.756.992,00 |
| 04.11.2025 | 3,36 | 3,59 | 3,35 | 3,38 | -4,92% | 7.253.699,00 |
| 03.11.2025 | 3,61 | 3,69 | 3,46 | 3,56 | -0,42% | 5.854.057,00 |
| 31.10.2025 | 3,38 | 3,58 | 3,36 | 3,57 | 3,78% | 5.390.532,00 |
| 30.10.2025 | 3,46 | 3,60 | 3,43 | 3,44 | -2,82% | 5.726.768,00 |
| 29.10.2025 | 3,43 | 3,73 | 3,39 | 3,54 | 2,91% | 7.721.880,00 |
| 28.10.2025 | 3,44 | 3,56 | 3,37 | 3,44 | 0,88% | 5.660.332,00 |
| 27.10.2025 | 3,50 | 3,52 | 3,33 | 3,41 | -0,87% | 5.088.317,00 |
| 24.10.2025 | 3,38 | 3,50 | 3,34 | 3,44 | 4,88% | 5.611.005,00 |
| 23.10.2025 | 3,27 | 3,30 | 3,21 | 3,28 | 0,00% | 5.218.453,00 |
| 22.10.2025 | 3,15 | 3,42 | 3,14 | 3,28 | -1,50% | 8.903.050,00 |
| 21.10.2025 | 3,64 | 3,64 | 3,29 | 3,33 | -8,52% | 6.671.914,00 |
| 20.10.2025 | 3,72 | 3,81 | 3,58 | 3,64 | 0,28% | 6.480.122,00 |
| 17.10.2025 | 3,54 | 3,69 | 3,52 | 3,63 | -1,09% | 7.519.709,00 |
| 16.10.2025 | 3,86 | 4,03 | 3,66 | 3,67 | -2,39% | 7.176.328,00 |
| 15.10.2025 | 4,02 | 4,10 | 3,63 | 3,76 | -5,53% | 9.659.980,00 |
| 14.10.2025 | 3,32 | 4,06 | 3,31 | 3,98 | 14,04% | 14.200.219,00 |
| 13.10.2025 | 3,48 | 3,66 | 3,41 | 3,49 | 6,73% | 7.699.221,00 |
| 10.10.2025 | 3,58 | 3,64 | 3,24 | 3,27 | -8,91% | 12.197.456,00 |
| 09.10.2025 | 3,52 | 3,63 | 3,49 | 3,59 | -0,55% | 8.244.146,00 |
| 08.10.2025 | 3,59 | 3,67 | 3,49 | 3,61 | -0,55% | 6.990.555,00 |
| 07.10.2025 | 3,63 | 3,70 | 3,49 | 3,63 | -0,55% | 12.428.705,00 |
| 06.10.2025 | 3,85 | 3,85 | 3,44 | 3,65 | 3,55% | 17.652.014,00 |
| 03.10.2025 | 2,92 | 3,60 | 2,92 | 3,53 | 22,82% | 8.209.936,00 |
| 02.10.2025 | 2,97 | 2,99 | 2,84 | 2,87 | -3,04% | 5.734.906,00 |
| 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 |