5,500$
15,55%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 4,68 | 5,43 | 4,63 | 5,42 | 13,89% | 21.017.928,00 |
| 20.05.2026 | 4,21 | 4,78 | 4,21 | 4,76 | 14,12% | 15.928.204,00 |
| 19.05.2026 | 4,25 | 4,31 | 3,94 | 4,17 | -3,70% | 7.011.663,00 |
| 18.05.2026 | 4,48 | 4,48 | 3,97 | 4,33 | -2,70% | 11.956.244,00 |
| 15.05.2026 | 3,92 | 4,73 | 3,90 | 4,45 | 7,75% | 32.850.542,00 |
| 14.05.2026 | 4,10 | 4,18 | 3,92 | 4,13 | -0,24% | 9.099.458,00 |
| 13.05.2026 | 4,15 | 4,28 | 4,01 | 4,14 | -0,24% | 12.764.793,00 |
| 12.05.2026 | 4,23 | 4,43 | 3,99 | 4,15 | -0,24% | 13.754.048,00 |
| 11.05.2026 | 4,06 | 4,24 | 4,03 | 4,16 | 0,73% | 8.326.438,00 |
| 08.05.2026 | 4,69 | 4,73 | 4,07 | 4,13 | -12,13% | 12.144.114,00 |
| 07.05.2026 | 4,65 | 4,86 | 4,63 | 4,70 | -1,67% | 9.400.319,00 |
| 06.05.2026 | 4,25 | 4,83 | 4,11 | 4,78 | 10,39% | 14.983.342,00 |
| 05.05.2026 | 3,25 | 4,35 | 3,21 | 4,33 | 31,61% | 19.729.486,00 |
| 04.05.2026 | 3,38 | 3,42 | 3,22 | 3,29 | -2,95% | 4.886.757,00 |
| 01.05.2026 | 3,41 | 3,44 | 3,30 | 3,39 | -0,44% | 3.036.746,00 |
| 30.04.2026 | 3,32 | 3,45 | 3,22 | 3,41 | 2,87% | 5.527.199,00 |
| 29.04.2026 | 3,21 | 3,42 | 3,10 | 3,31 | 6,77% | 7.174.014,00 |
| 28.04.2026 | 3,16 | 3,17 | 3,03 | 3,10 | -4,62% | 2.737.591,00 |
| 27.04.2026 | 3,27 | 3,33 | 3,18 | 3,25 | -0,91% | 2.605.037,00 |
| 24.04.2026 | 3,39 | 3,43 | 3,24 | 3,28 | -2,96% | 3.438.822,00 |
| 23.04.2026 | 3,47 | 3,51 | 3,29 | 3,38 | -3,43% | 3.922.058,00 |
| 22.04.2026 | 3,22 | 3,59 | 3,22 | 3,50 | 12,90% | 7.323.732,00 |
| 21.04.2026 | 3,18 | 3,44 | 3,09 | 3,10 | -2,21% | 6.428.291,00 |
| 20.04.2026 | 2,88 | 3,18 | 2,88 | 3,17 | 7,09% | 4.140.863,00 |
| 17.04.2026 | 3,08 | 3,12 | 2,93 | 2,96 | 1,89% | 3.537.495,00 |
| 16.04.2026 | 3,08 | 3,10 | 2,86 | 2,91 | -5,07% | 2.793.725,00 |
| 15.04.2026 | 2,98 | 3,14 | 2,96 | 3,06 | 4,08% | 4.047.119,00 |
| 14.04.2026 | 2,81 | 2,95 | 2,78 | 2,94 | 8,89% | 3.919.498,00 |
| 13.04.2026 | 2,78 | 2,78 | 2,64 | 2,70 | -3,91% | 2.822.715,00 |
| 10.04.2026 | 2,67 | 2,81 | 2,63 | 2,81 | 6,44% | 2.786.954,00 |
| 09.04.2026 | 2,58 | 2,75 | 2,57 | 2,64 | 1,73% | 3.558.879,00 |
| 08.04.2026 | 2,55 | 2,63 | 2,50 | 2,60 | 8,13% | 3.167.346,00 |
| 07.04.2026 | 2,51 | 2,56 | 2,35 | 2,40 | -5,14% | 2.022.184,00 |
| 06.04.2026 | 2,50 | 2,64 | 2,49 | 2,53 | 2,02% | 2.145.262,00 |
| 02.04.2026 | 2,35 | 2,51 | 2,34 | 2,48 | 2,90% | 1.772.615,00 |
| 01.04.2026 | 2,44 | 2,46 | 2,39 | 2,41 | -0,41% | 1.697.848,00 |
| 31.03.2026 | 2,32 | 2,45 | 2,32 | 2,42 | 5,22% | 2.334.206,00 |
| 30.03.2026 | 2,42 | 2,43 | 2,28 | 2,30 | -3,56% | 3.187.746,00 |
| 27.03.2026 | 2,41 | 2,48 | 2,30 | 2,39 | -2,65% | 5.439.426,00 |
| 26.03.2026 | 2,49 | 2,57 | 2,43 | 2,45 | -3,54% | 2.658.185,00 |
| 25.03.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 3,25% | 2.833.346,00 |
| 24.03.2026 | 2,47 | 2,50 | 2,42 | 2,46 | -1,80% | 1.947.208,00 |
| 23.03.2026 | 2,44 | 2,56 | 2,44 | 2,51 | 3,94% | 2.322.444,00 |
| 20.03.2026 | 2,47 | 2,53 | 2,38 | 2,41 | -2,82% | 3.015.486,00 |
| 19.03.2026 | 2,51 | 2,56 | 2,43 | 2,48 | -4,98% | 3.921.077,00 |
| 18.03.2026 | 2,64 | 2,76 | 2,59 | 2,61 | -2,61% | 3.265.405,00 |
| 17.03.2026 | 2,56 | 2,71 | 2,54 | 2,68 | 5,93% | 4.456.308,00 |
| 16.03.2026 | 2,44 | 2,62 | 2,44 | 2,53 | 5,86% | 6.390.627,00 |
| 13.03.2026 | 2,44 | 2,62 | 2,37 | 2,39 | -1,24% | 4.374.302,00 |
| 12.03.2026 | 2,19 | 2,57 | 2,14 | 2,42 | 12,56% | 11.431.430,00 |
| 11.03.2026 | 2,12 | 2,28 | 2,11 | 2,15 | 9,14% | 9.776.794,00 |
| 10.03.2026 | 2,01 | 2,05 | 1,97 | 1,97 | -1,01% | 1.901.626,00 |
| 09.03.2026 | 1,99 | 2,02 | 1,92 | 1,99 | -1,00% | 2.585.311,00 |
| 06.03.2026 | 2,06 | 2,12 | 2,00 | 2,01 | -4,29% | 2.779.752,00 |
| 05.03.2026 | 2,15 | 2,15 | 2,06 | 2,10 | -2,33% | 3.130.936,00 |
| 04.03.2026 | 2,10 | 2,18 | 2,10 | 2,15 | 3,86% | 2.679.253,00 |
| 03.03.2026 | 2,10 | 2,13 | 2,04 | 2,07 | -4,17% | 3.331.492,00 |
| 02.03.2026 | 2,07 | 2,17 | 2,06 | 2,16 | 0,93% | 2.210.439,00 |
| 27.02.2026 | 2,18 | 2,18 | 2,10 | 2,14 | -3,17% | 2.452.370,00 |
| 26.02.2026 | 2,18 | 2,22 | 2,13 | 2,21 | 1,38% | 1.771.941,00 |
| 25.02.2026 | 2,14 | 2,21 | 2,14 | 2,18 | 2,83% | 2.031.733,00 |
| 24.02.2026 | 2,10 | 2,16 | 2,06 | 2,12 | 0,47% | 2.293.224,00 |
| 23.02.2026 | 2,08 | 2,11 | 2,06 | 2,11 | 0,00% | 2.294.232,00 |
| 20.02.2026 | 2,10 | 2,17 | 2,08 | 2,11 | -0,47% | 2.581.087,00 |
| 19.02.2026 | 2,11 | 2,13 | 2,07 | 2,12 | -0,47% | 2.630.753,00 |
| 18.02.2026 | 2,15 | 2,22 | 2,09 | 2,13 | -0,47% | 2.023.566,00 |
| 17.02.2026 | 2,14 | 2,18 | 2,07 | 2,14 | -0,47% | 1.602.078,00 |
| 13.02.2026 | 2,07 | 2,17 | 2,06 | 2,15 | 3,86% | 1.979.866,00 |
| 12.02.2026 | 2,16 | 2,17 | 2,04 | 2,07 | -4,17% | 2.407.761,00 |
| 11.02.2026 | 2,18 | 2,20 | 2,09 | 2,16 | 0,00% | 1.525.459,00 |
| 10.02.2026 | 2,15 | 2,23 | 2,12 | 2,16 | -0,46% | 1.992.012,00 |
| 09.02.2026 | 2,14 | 2,18 | 2,10 | 2,17 | 0,93% | 1.589.511,00 |
| 06.02.2026 | 2,07 | 2,16 | 2,07 | 2,15 | 5,91% | 2.643.191,00 |
| 05.02.2026 | 2,14 | 2,18 | 2,03 | 2,03 | -8,56% | 3.410.448,00 |
| 04.02.2026 | 2,32 | 2,34 | 2,14 | 2,22 | -4,31% | 2.937.009,00 |
| 03.02.2026 | 2,33 | 2,38 | 2,23 | 2,32 | 0,43% | 2.189.582,00 |
| 02.02.2026 | 2,30 | 2,39 | 2,28 | 2,31 | -0,86% | 3.181.187,00 |
| 30.01.2026 | 2,44 | 2,50 | 2,32 | 2,33 | -6,43% | 3.233.667,00 |
| 29.01.2026 | 2,57 | 2,59 | 2,46 | 2,49 | -3,49% | 2.560.516,00 |
| 28.01.2026 | 2,57 | 2,64 | 2,53 | 2,58 | 0,39% | 2.938.572,00 |
| 27.01.2026 | 2,55 | 2,61 | 2,50 | 2,57 | 0,39% | 2.151.678,00 |
| 26.01.2026 | 2,61 | 2,63 | 2,54 | 2,56 | -3,03% | 1.956.956,00 |
| 23.01.2026 | 2,69 | 2,72 | 2,63 | 2,64 | -0,75% | 2.356.990,00 |
| 22.01.2026 | 2,63 | 2,74 | 2,63 | 2,66 | 1,92% | 4.879.712,00 |
| 21.01.2026 | 2,64 | 2,77 | 2,49 | 2,61 | -1,14% | 5.255.225,00 |
| 20.01.2026 | 2,72 | 2,77 | 2,63 | 2,64 | -5,38% | 5.407.435,00 |
| 16.01.2026 | 2,72 | 2,82 | 2,70 | 2,79 | 3,33% | 3.461.692,00 |
| 15.01.2026 | 2,78 | 2,79 | 2,69 | 2,70 | -1,82% | 3.530.665,00 |
| 14.01.2026 | 2,78 | 2,81 | 2,71 | 2,75 | -0,72% | 2.581.030,00 |
| 13.01.2026 | 2,80 | 2,84 | 2,71 | 2,77 | -0,72% | 3.667.072,00 |
| 12.01.2026 | 2,72 | 2,88 | 2,71 | 2,79 | 1,09% | 4.463.881,00 |
| 09.01.2026 | 2,75 | 2,79 | 2,72 | 2,76 | 1,10% | 2.945.442,00 |
| 08.01.2026 | 2,75 | 2,84 | 2,70 | 2,73 | 0,74% | 3.000.846,00 |
| 07.01.2026 | 2,76 | 2,77 | 2,68 | 2,71 | -2,87% | 2.760.375,00 |
| 06.01.2026 | 2,78 | 2,81 | 2,71 | 2,79 | 1,09% | 3.261.923,00 |
| 05.01.2026 | 2,73 | 2,80 | 2,67 | 2,76 | 2,99% | 3.592.164,00 |
| 02.01.2026 | 2,57 | 2,75 | 2,57 | 2,68 | 5,51% | 3.391.879,00 |
| 31.12.2025 | 2,51 | 2,57 | 2,51 | 2,54 | 0,00% | 2.447.110,00 |
| 30.12.2025 | 2,58 | 2,65 | 2,54 | 2,54 | -1,17% | 3.234.187,00 |
| 29.12.2025 | 2,55 | 2,67 | 2,55 | 2,57 | -2,28% | 2.715.586,00 |