5,270$
2,13%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 5,18 | 5,42 | 5,15 | 5,31 | 2,91% | 1.825.012,00 |
| 17.07.2025 | 5,00 | 5,25 | 4,98 | 5,16 | 3,41% | 2.014.847,00 |
| 16.07.2025 | 5,16 | 5,19 | 4,80 | 4,99 | -2,92% | 2.924.065,00 |
| 15.07.2025 | 5,26 | 5,35 | 5,07 | 5,14 | -2,10% | 1.347.740,00 |
| 14.07.2025 | 5,33 | 5,38 | 5,10 | 5,25 | -2,23% | 1.835.846,00 |
| 11.07.2025 | 5,69 | 5,69 | 5,32 | 5,37 | -6,45% | 2.101.485,00 |
| 10.07.2025 | 5,99 | 6,32 | 5,70 | 5,74 | 2,50% | 5.930.731,00 |
| 09.07.2025 | 5,36 | 5,75 | 5,23 | 5,60 | 5,66% | 3.499.384,00 |
| 08.07.2025 | 5,28 | 5,35 | 5,11 | 5,30 | 1,73% | 1.235.461,00 |
| 07.07.2025 | 5,59 | 5,65 | 5,18 | 5,21 | -5,27% | 1.467.634,00 |
| 03.07.2025 | 5,46 | 5,67 | 5,39 | 5,50 | 3,38% | 1.092.644,00 |
| 02.07.2025 | 5,22 | 5,36 | 5,19 | 5,32 | 1,92% | 674.155,00 |
| 01.07.2025 | 5,54 | 5,62 | 5,18 | 5,22 | -7,12% | 1.613.615,00 |
| 30.06.2025 | 5,79 | 5,95 | 5,47 | 5,62 | 2,00% | 2.090.803,00 |
| 27.06.2025 | 6,00 | 6,00 | 5,46 | 5,51 | -7,55% | 3.758.615,00 |
| 26.06.2025 | 5,86 | 6,05 | 5,76 | 5,96 | 2,76% | 1.111.733,00 |
| 25.06.2025 | 5,97 | 5,98 | 5,76 | 5,80 | -2,19% | 996.664,00 |
| 24.06.2025 | 5,95 | 6,19 | 5,83 | 5,93 | 0,85% | 1.592.475,00 |
| 23.06.2025 | 5,85 | 6,03 | 5,61 | 5,88 | -1,34% | 1.199.854,00 |
| 20.06.2025 | 6,15 | 6,27 | 5,73 | 5,96 | -1,97% | 2.228.708,00 |
| 18.06.2025 | 6,06 | 6,42 | 5,77 | 6,08 | 3,05% | 3.533.306,00 |
| 17.06.2025 | 6,80 | 6,86 | 5,87 | 5,90 | -14,99% | 1.876.949,00 |
| 16.06.2025 | 6,13 | 7,15 | 6,07 | 6,94 | 15,09% | 2.409.795,00 |
| 13.06.2025 | 6,18 | 6,35 | 6,01 | 6,03 | -4,59% | 867.751,00 |
| 12.06.2025 | 6,55 | 6,65 | 6,22 | 6,32 | -4,82% | 1.277.492,00 |
| 11.06.2025 | 6,97 | 7,06 | 6,57 | 6,64 | -1,19% | 1.506.675,00 |
| 10.06.2025 | 7,78 | 7,78 | 6,70 | 6,72 | -10,04% | 2.693.520,00 |
| 09.06.2025 | 6,88 | 8,03 | 6,76 | 7,47 | 15,46% | 3.950.594,00 |
| 06.06.2025 | 5,46 | 7,48 | 5,41 | 6,47 | 24,42% | 12.060.436,00 |
| 05.06.2025 | 5,64 | 5,69 | 5,16 | 5,20 | -7,80% | 1.163.387,00 |
| 04.06.2025 | 5,65 | 5,91 | 5,48 | 5,64 | 0,18% | 1.062.973,00 |
| 03.06.2025 | 5,02 | 5,85 | 4,89 | 5,63 | 13,97% | 1.541.142,00 |
| 02.06.2025 | 5,10 | 5,12 | 4,86 | 4,94 | -3,33% | 670.700,00 |
| 30.05.2025 | 5,13 | 5,43 | 4,96 | 5,11 | -1,92% | 1.172.629,00 |
| 29.05.2025 | 5,69 | 5,84 | 5,20 | 5,21 | -7,13% | 995.555,00 |
| 28.05.2025 | 5,76 | 5,81 | 5,41 | 5,61 | -2,94% | 1.240.144,00 |
| 27.05.2025 | 5,48 | 5,84 | 4,81 | 5,78 | 5,47% | 2.995.007,00 |
| 23.05.2025 | 4,50 | 5,54 | 4,46 | 5,48 | 19,65% | 3.143.489,00 |
| 22.05.2025 | 4,20 | 4,60 | 4,04 | 4,58 | 8,53% | 1.000.042,00 |
| 21.05.2025 | 4,52 | 4,63 | 4,18 | 4,22 | -7,86% | 860.978,00 |
| 20.05.2025 | 4,89 | 4,89 | 4,57 | 4,58 | -6,15% | 726.720,00 |
| 19.05.2025 | 4,06 | 4,90 | 3,93 | 4,88 | 18,45% | 1.679.649,00 |
| 16.05.2025 | 4,05 | 4,19 | 3,97 | 4,12 | 1,73% | 1.853.311,00 |
| 15.05.2025 | 4,00 | 4,08 | 3,89 | 4,05 | 0,50% | 563.508,00 |
| 14.05.2025 | 4,31 | 4,40 | 4,01 | 4,03 | -5,84% | 1.036.861,00 |
| 13.05.2025 | 4,66 | 4,75 | 4,26 | 4,28 | -6,55% | 711.837,00 |
| 12.05.2025 | 4,48 | 4,71 | 4,47 | 4,58 | 7,01% | 894.327,00 |
| 09.05.2025 | 4,20 | 4,60 | 4,20 | 4,28 | 2,15% | 969.272,00 |
| 08.05.2025 | 3,91 | 4,21 | 3,88 | 4,19 | 8,83% | 947.729,00 |
| 07.05.2025 | 3,72 | 3,86 | 3,66 | 3,85 | 2,94% | 626.865,00 |
| 06.05.2025 | 3,80 | 3,86 | 3,58 | 3,74 | -0,53% | 984.359,00 |
| 05.05.2025 | 4,07 | 4,07 | 3,74 | 3,76 | -6,82% | 784.649,00 |
| 02.05.2025 | 4,12 | 4,18 | 4,02 | 4,04 | -1,10% | 439.792,00 |
| 01.05.2025 | 4,12 | 4,32 | 4,05 | 4,08 | -0,49% | 636.086,00 |
| 30.04.2025 | 4,11 | 4,11 | 3,85 | 4,10 | 0,24% | 608.619,00 |
| 29.04.2025 | 4,08 | 4,19 | 3,90 | 4,09 | 1,24% | 564.348,00 |
| 28.04.2025 | 3,92 | 4,23 | 3,92 | 4,04 | 5,76% | 869.265,00 |
| 25.04.2025 | 3,83 | 3,92 | 3,67 | 3,82 | -0,78% | 735.755,00 |
| 24.04.2025 | 3,78 | 3,91 | 3,73 | 3,85 | 3,22% | 808.050,00 |
| 23.04.2025 | 3,80 | 3,97 | 3,70 | 3,73 | 0,00% | 772.947,00 |
| 22.04.2025 | 3,89 | 4,05 | 3,71 | 3,73 | -3,12% | 1.082.135,00 |
| 21.04.2025 | 3,88 | 3,97 | 3,77 | 3,85 | -1,03% | 447.738,00 |
| 17.04.2025 | 3,91 | 4,04 | 3,81 | 3,89 | -0,26% | 401.931,00 |
| 16.04.2025 | 3,97 | 4,03 | 3,81 | 3,90 | -2,50% | 397.734,00 |
| 15.04.2025 | 4,00 | 4,05 | 3,87 | 4,00 | 0,50% | 529.059,00 |
| 14.04.2025 | 4,12 | 4,16 | 3,93 | 3,98 | -2,93% | 530.195,00 |
| 11.04.2025 | 3,95 | 4,10 | 3,87 | 4,10 | 4,86% | 555.720,00 |
| 10.04.2025 | 4,04 | 4,09 | 3,72 | 3,91 | -3,10% | 592.051,00 |
| 09.04.2025 | 3,93 | 4,10 | 3,78 | 4,04 | 3,07% | 889.461,00 |
| 08.04.2025 | 4,49 | 4,52 | 3,88 | 3,92 | -10,51% | 654.837,00 |
| 07.04.2025 | 4,16 | 4,56 | 4,02 | 4,38 | -1,91% | 617.427,00 |
| 04.04.2025 | 4,77 | 4,80 | 4,15 | 4,46 | -7,28% | 905.540,00 |
| 03.04.2025 | 4,50 | 4,85 | 4,43 | 4,81 | 4,11% | 554.850,00 |
| 02.04.2025 | 4,55 | 4,73 | 4,51 | 4,62 | 0,65% | 533.915,00 |
| 01.04.2025 | 4,59 | 4,67 | 4,36 | 4,59 | 0,00% | 729.241,00 |
| 31.03.2025 | 4,55 | 4,66 | 4,39 | 4,59 | -2,34% | 565.529,00 |
| 28.03.2025 | 4,94 | 4,99 | 4,65 | 4,70 | -4,47% | 626.539,00 |
| 27.03.2025 | 4,84 | 4,98 | 4,77 | 4,92 | 2,29% | 479.376,00 |
| 26.03.2025 | 4,84 | 4,91 | 4,66 | 4,81 | -0,62% | 476.857,00 |
| 25.03.2025 | 4,94 | 5,01 | 4,80 | 4,84 | -2,02% | 683.227,00 |
| 24.03.2025 | 5,17 | 5,24 | 4,89 | 4,94 | -3,89% | 1.052.357,00 |
| 21.03.2025 | 5,17 | 5,25 | 5,02 | 5,14 | -1,91% | 1.312.017,00 |
| 20.03.2025 | 5,36 | 5,52 | 5,22 | 5,24 | -3,32% | 558.275,00 |
| 19.03.2025 | 5,55 | 5,67 | 5,40 | 5,42 | -2,69% | 654.443,00 |
| 18.03.2025 | 6,04 | 6,12 | 5,57 | 5,57 | -8,84% | 714.134,00 |
| 17.03.2025 | 6,12 | 6,23 | 6,03 | 6,11 | -1,13% | 583.885,00 |
| 14.03.2025 | 6,57 | 6,61 | 6,04 | 6,18 | -4,78% | 777.495,00 |
| 13.03.2025 | 6,69 | 7,18 | 6,43 | 6,49 | -5,26% | 670.478,00 |
| 12.03.2025 | 6,59 | 6,99 | 6,37 | 6,85 | 4,42% | 1.043.676,00 |
| 11.03.2025 | 6,00 | 6,70 | 5,98 | 6,56 | 3,14% | 1.023.849,00 |
| 10.03.2025 | 6,50 | 6,58 | 6,19 | 6,36 | -3,49% | 808.353,00 |
| 07.03.2025 | 6,20 | 6,70 | 6,17 | 6,59 | 6,98% | 780.251,00 |
| 06.03.2025 | 6,02 | 6,38 | 5,92 | 6,16 | 0,82% | 677.113,00 |
| 05.03.2025 | 5,93 | 6,18 | 5,77 | 6,11 | 3,91% | 747.218,00 |
| 04.03.2025 | 5,19 | 5,97 | 5,12 | 5,88 | 11,15% | 1.109.925,00 |
| 03.03.2025 | 5,77 | 5,92 | 5,21 | 5,29 | -8,32% | 986.526,00 |
| 28.02.2025 | 6,01 | 6,01 | 5,68 | 5,77 | -4,94% | 711.495,00 |
| 27.02.2025 | 6,35 | 6,41 | 6,06 | 6,07 | -3,50% | 509.601,00 |
| 26.02.2025 | 6,34 | 6,68 | 6,26 | 6,29 | 0,96% | 423.488,00 |
| 25.02.2025 | 6,66 | 6,79 | 6,21 | 6,23 | -7,29% | 719.471,00 |