7,225$
3,07%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 7,01 | 7,38 | 6,88 | 7,22 | 3,00% | 1.372.153,00 |
| 12.02.2026 | 7,49 | 7,49 | 6,92 | 7,01 | -5,14% | 1.468.007,00 |
| 11.02.2026 | 7,53 | 7,58 | 7,05 | 7,39 | -0,67% | 1.287.394,00 |
| 10.02.2026 | 7,38 | 7,64 | 7,19 | 7,44 | -0,13% | 1.275.143,00 |
| 09.02.2026 | 7,27 | 7,58 | 7,18 | 7,45 | 3,62% | 1.795.490,00 |
| 06.02.2026 | 6,61 | 7,24 | 6,60 | 7,19 | 13,23% | 1.816.158,00 |
| 05.02.2026 | 6,91 | 6,95 | 6,35 | 6,35 | -10,31% | 1.541.345,00 |
| 04.02.2026 | 7,77 | 7,85 | 6,94 | 7,08 | -8,29% | 2.191.221,00 |
| 03.02.2026 | 7,66 | 7,78 | 7,36 | 7,72 | 5,03% | 1.905.402,00 |
| 02.02.2026 | 8,05 | 8,29 | 7,33 | 7,35 | -10,26% | 2.742.201,00 |
| 30.01.2026 | 8,73 | 9,14 | 8,14 | 8,19 | -8,90% | 2.176.016,00 |
| 29.01.2026 | 9,51 | 9,59 | 8,71 | 8,99 | -6,65% | 2.124.366,00 |
| 28.01.2026 | 9,75 | 9,95 | 9,38 | 9,63 | 0,42% | 2.857.251,00 |
| 27.01.2026 | 9,06 | 9,59 | 8,82 | 9,59 | 5,56% | 2.656.304,00 |
| 26.01.2026 | 9,94 | 9,96 | 9,08 | 9,09 | -10,32% | 2.393.831,00 |
| 23.01.2026 | 10,13 | 10,54 | 9,76 | 10,13 | 2,22% | 3.501.960,00 |
| 22.01.2026 | 9,56 | 10,48 | 9,41 | 9,91 | 5,99% | 4.920.144,00 |
| 21.01.2026 | 9,09 | 9,60 | 8,66 | 9,35 | 8,22% | 5.884.318,00 |
| 20.01.2026 | 8,32 | 9,08 | 8,09 | 8,64 | 7,46% | 5.469.619,00 |
| 16.01.2026 | 7,48 | 8,30 | 7,38 | 8,04 | 7,92% | 3.315.584,00 |
| 15.01.2026 | 7,48 | 7,59 | 7,26 | 7,45 | -0,53% | 1.647.035,00 |
| 14.01.2026 | 7,50 | 7,65 | 7,37 | 7,49 | -0,40% | 1.139.107,00 |
| 13.01.2026 | 7,63 | 7,84 | 7,52 | 7,52 | -0,40% | 1.880.771,00 |
| 12.01.2026 | 7,48 | 7,83 | 7,33 | 7,55 | -0,40% | 1.449.772,00 |
| 09.01.2026 | 7,86 | 7,95 | 7,56 | 7,58 | -2,82% | 1.378.002,00 |
| 08.01.2026 | 7,96 | 8,22 | 7,76 | 7,80 | 0,65% | 1.933.702,00 |
| 07.01.2026 | 8,21 | 8,26 | 7,59 | 7,75 | -6,63% | 1.748.692,00 |
| 06.01.2026 | 8,30 | 8,44 | 8,02 | 8,30 | 0,73% | 1.453.702,00 |
| 05.01.2026 | 8,33 | 8,54 | 7,91 | 8,24 | 0,86% | 1.794.672,00 |
| 02.01.2026 | 7,48 | 8,40 | 7,45 | 8,17 | 11,76% | 1.890.984,00 |
| 31.12.2025 | 7,76 | 7,79 | 7,14 | 7,31 | -7,93% | 1.888.935,00 |
| 30.12.2025 | 8,17 | 8,36 | 7,81 | 7,94 | -2,70% | 1.785.272,00 |
| 29.12.2025 | 8,24 | 8,45 | 8,12 | 8,16 | -3,77% | 1.459.046,00 |
| 26.12.2025 | 8,75 | 8,82 | 8,31 | 8,48 | -3,31% | 1.133.261,00 |
| 24.12.2025 | 8,80 | 8,88 | 8,47 | 8,77 | -0,23% | 1.005.016,00 |
| 23.12.2025 | 8,89 | 9,25 | 8,60 | 8,79 | 0,40% | 2.838.916,00 |
| 22.12.2025 | 8,24 | 9,09 | 8,21 | 8,76 | 4,98% | 2.892.915,00 |
| 19.12.2025 | 9,84 | 9,93 | 7,95 | 8,34 | -13,40% | 8.872.745,00 |
| 18.12.2025 | 9,29 | 10,90 | 9,25 | 9,63 | 21,90% | 12.834.657,00 |
| 17.12.2025 | 8,52 | 8,75 | 7,74 | 7,90 | -6,62% | 3.400.616,00 |
| 16.12.2025 | 8,22 | 8,90 | 8,19 | 8,46 | 1,20% | 1.810.288,00 |
| 15.12.2025 | 8,87 | 9,12 | 8,34 | 8,36 | -4,57% | 1.890.815,00 |
| 12.12.2025 | 8,70 | 8,93 | 8,50 | 8,76 | 0,11% | 1.498.167,00 |
| 11.12.2025 | 8,31 | 8,81 | 8,28 | 8,75 | 3,43% | 1.488.630,00 |
| 10.12.2025 | 8,34 | 8,70 | 8,10 | 8,46 | 1,20% | 1.447.438,00 |
| 09.12.2025 | 8,33 | 8,57 | 8,15 | 8,36 | -0,95% | 1.288.079,00 |
| 08.12.2025 | 8,51 | 8,98 | 8,24 | 8,44 | 0,84% | 1.662.469,00 |
| 05.12.2025 | 8,01 | 8,82 | 7,97 | 8,37 | 3,85% | 3.444.901,00 |
| 04.12.2025 | 7,15 | 8,17 | 7,02 | 8,06 | 12,26% | 2.849.003,00 |
| 03.12.2025 | 6,86 | 7,25 | 6,72 | 7,18 | 3,61% | 1.278.159,00 |
| 02.12.2025 | 6,45 | 7,02 | 6,36 | 6,93 | 8,45% | 1.663.953,00 |
| 01.12.2025 | 6,50 | 6,54 | 6,24 | 6,39 | -4,77% | 1.721.250,00 |
| 28.11.2025 | 6,28 | 6,73 | 6,18 | 6,71 | 7,88% | 1.375.529,00 |
| 26.11.2025 | 6,03 | 6,30 | 5,97 | 6,22 | 3,32% | 1.611.037,00 |
| 25.11.2025 | 6,00 | 6,07 | 5,71 | 6,02 | 0,33% | 1.430.987,00 |
| 24.11.2025 | 6,26 | 6,26 | 5,93 | 6,00 | -3,85% | 1.779.396,00 |
| 21.11.2025 | 6,25 | 6,43 | 5,80 | 6,24 | -0,72% | 5.321.244,00 |
| 20.11.2025 | 6,81 | 6,97 | 6,26 | 6,29 | -3,60% | 1.739.279,00 |
| 19.11.2025 | 6,72 | 6,95 | 6,34 | 6,52 | -4,61% | 1.919.695,00 |
| 18.11.2025 | 6,55 | 7,14 | 6,52 | 6,84 | 3,88% | 2.084.886,00 |
| 17.11.2025 | 6,96 | 7,10 | 6,52 | 6,58 | -6,53% | 2.171.948,00 |
| 14.11.2025 | 6,74 | 7,28 | 6,66 | 7,04 | 0,00% | 1.745.921,00 |
| 13.11.2025 | 7,52 | 7,70 | 7,00 | 7,04 | -8,68% | 2.630.346,00 |
| 12.11.2025 | 7,38 | 7,76 | 7,10 | 7,71 | 4,32% | 2.398.262,00 |
| 11.11.2025 | 7,45 | 7,52 | 6,98 | 7,39 | -2,25% | 1.315.913,00 |
| 10.11.2025 | 7,82 | 8,01 | 7,26 | 7,56 | 0,53% | 1.742.658,00 |
| 07.11.2025 | 7,56 | 7,57 | 6,75 | 7,52 | -2,53% | 3.234.791,00 |
| 06.11.2025 | 8,42 | 8,45 | 7,64 | 7,72 | -8,91% | 3.185.765,00 |
| 05.11.2025 | 7,55 | 8,71 | 7,45 | 8,47 | 14,77% | 4.035.878,00 |
| 04.11.2025 | 7,95 | 8,47 | 7,31 | 7,38 | -10,98% | 5.883.653,00 |
| 03.11.2025 | 8,75 | 9,09 | 8,26 | 8,29 | -7,37% | 4.295.256,00 |
| 31.10.2025 | 7,78 | 9,20 | 7,73 | 8,95 | 15,63% | 15.883.522,00 |
| 30.10.2025 | 7,97 | 8,04 | 7,68 | 7,74 | -5,26% | 2.053.072,00 |
| 29.10.2025 | 7,76 | 8,55 | 7,55 | 8,17 | 7,08% | 5.191.563,00 |
| 28.10.2025 | 7,84 | 7,99 | 7,54 | 7,63 | -3,30% | 2.240.330,00 |
| 27.10.2025 | 8,13 | 8,22 | 7,77 | 7,89 | -0,75% | 2.416.492,00 |
| 24.10.2025 | 8,20 | 8,29 | 7,87 | 7,95 | 2,32% | 2.361.241,00 |
| 23.10.2025 | 7,87 | 7,94 | 7,63 | 7,77 | -0,51% | 1.704.897,00 |
| 22.10.2025 | 8,07 | 8,17 | 7,47 | 7,81 | -6,02% | 2.651.901,00 |
| 21.10.2025 | 8,75 | 8,75 | 8,13 | 8,31 | -5,46% | 2.326.925,00 |
| 20.10.2025 | 8,70 | 8,95 | 8,47 | 8,79 | 3,66% | 2.548.512,00 |
| 17.10.2025 | 9,01 | 9,13 | 8,36 | 8,48 | -8,82% | 4.393.538,00 |
| 16.10.2025 | 10,85 | 11,05 | 9,25 | 9,30 | -13,25% | 4.779.517,00 |
| 15.10.2025 | 11,90 | 11,99 | 10,33 | 10,72 | -6,13% | 5.968.165,00 |
| 14.10.2025 | 9,81 | 11,70 | 9,37 | 11,42 | 12,29% | 10.231.238,00 |
| 13.10.2025 | 10,00 | 10,40 | 9,71 | 10,17 | 9,83% | 5.425.880,00 |
| 10.10.2025 | 9,95 | 10,03 | 9,09 | 9,26 | -6,28% | 3.982.100,00 |
| 09.10.2025 | 10,32 | 10,60 | 9,58 | 9,88 | -3,42% | 3.719.911,00 |
| 08.10.2025 | 10,20 | 10,40 | 9,93 | 10,23 | 0,39% | 3.655.279,00 |
| 07.10.2025 | 10,60 | 10,68 | 9,72 | 10,19 | -3,87% | 4.425.512,00 |
| 06.10.2025 | 10,86 | 11,15 | 10,15 | 10,60 | 3,92% | 7.944.786,00 |
| 03.10.2025 | 8,89 | 10,66 | 8,82 | 10,20 | 17,51% | 1.017.067,00 |
| 02.10.2025 | 9,00 | 9,00 | 8,37 | 8,68 | -0,57% | 4.176.534,00 |
| 01.10.2025 | 7,84 | 8,83 | 7,78 | 8,73 | 11,92% | 5.335.234,00 |
| 30.09.2025 | 7,72 | 7,82 | 7,35 | 7,80 | 0,26% | 2.705.727,00 |
| 29.09.2025 | 8,15 | 8,32 | 7,55 | 7,78 | -1,52% | 3.198.340,00 |
| 26.09.2025 | 7,88 | 8,17 | 7,72 | 7,90 | 0,25% | 2.551.579,00 |
| 25.09.2025 | 7,89 | 8,50 | 7,39 | 7,88 | -9,11% | 5.893.597,00 |
| 24.09.2025 | 8,84 | 9,25 | 8,61 | 8,67 | -4,52% | 3.929.205,00 |
| 23.09.2025 | 9,79 | 10,17 | 8,86 | 9,08 | -5,42% | 6.856.848,00 |