7,520$
-2,59%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 7,80 | 7,80 | 6,75 | 7,50 | -2,79% | 381.311,00 |
| 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 |
| 22.09.2025 | 8,20 | 9,74 | 7,92 | 9,60 | 14,83% | 7.121.195,00 |
| 19.09.2025 | 8,45 | 8,62 | 8,20 | 8,36 | 0,54% | 4.474.160,00 |
| 18.09.2025 | 8,08 | 8,49 | 7,56 | 8,32 | 8,76% | 6.228.571,00 |
| 17.09.2025 | 6,81 | 7,71 | 6,75 | 7,65 | 12,59% | 7.652.536,00 |
| 16.09.2025 | 6,62 | 6,88 | 6,42 | 6,79 | 3,03% | 2.419.148,00 |
| 15.09.2025 | 6,94 | 7,00 | 6,17 | 6,59 | -4,08% | 3.058.000,00 |
| 12.09.2025 | 6,40 | 6,91 | 5,92 | 6,87 | 6,35% | 4.668.685,00 |
| 11.09.2025 | 5,66 | 6,48 | 5,58 | 6,46 | 13,33% | 5.684.824,00 |
| 10.09.2025 | 5,24 | 6,01 | 5,00 | 5,70 | 10,04% | 7.895.940,00 |
| 09.09.2025 | 4,25 | 5,32 | 4,16 | 5,18 | 22,75% | 10.241.908,00 |
| 08.09.2025 | 4,15 | 4,24 | 4,03 | 4,22 | 4,20% | 2.310.080,00 |
| 05.09.2025 | 3,97 | 4,05 | 3,81 | 4,05 | 3,32% | 949.092,00 |
| 04.09.2025 | 4,05 | 4,05 | 3,81 | 3,92 | -2,49% | 1.244.488,00 |
| 03.09.2025 | 4,05 | 4,13 | 4,02 | 4,02 | 0,00% | 662.605,00 |
| 02.09.2025 | 4,10 | 4,14 | 3,93 | 4,02 | -4,29% | 1.398.121,00 |
| 29.08.2025 | 4,32 | 4,38 | 4,15 | 4,20 | -3,23% | 959.480,00 |
| 28.08.2025 | 4,36 | 4,44 | 4,29 | 4,34 | -0,46% | 789.579,00 |
| 27.08.2025 | 4,36 | 4,53 | 4,33 | 4,36 | 0,46% | 1.305.799,00 |
| 26.08.2025 | 4,21 | 4,45 | 4,16 | 4,34 | 2,60% | 1.050.672,00 |
| 25.08.2025 | 4,20 | 4,32 | 4,10 | 4,23 | 0,71% | 972.696,00 |
| 22.08.2025 | 4,00 | 4,24 | 4,00 | 4,20 | 5,53% | 1.644.749,00 |
| 21.08.2025 | 3,86 | 4,01 | 3,79 | 3,98 | 1,27% | 785.973,00 |
| 20.08.2025 | 4,00 | 4,02 | 3,78 | 3,93 | -2,72% | 1.834.098,00 |
| 19.08.2025 | 4,24 | 4,26 | 4,01 | 4,04 | -4,49% | 1.374.490,00 |
| 18.08.2025 | 4,19 | 4,34 | 4,08 | 4,23 | 1,20% | 1.441.449,00 |
| 15.08.2025 | 4,20 | 4,29 | 4,08 | 4,18 | -1,18% | 1.552.548,00 |
| 14.08.2025 | 4,23 | 4,25 | 4,10 | 4,23 | -0,70% | 1.114.548,00 |
| 13.08.2025 | 4,09 | 4,34 | 4,06 | 4,26 | 4,16% | 1.634.386,00 |
| 12.08.2025 | 4,05 | 4,13 | 4,01 | 4,09 | 0,49% | 1.113.176,00 |
| 11.08.2025 | 4,30 | 4,36 | 4,01 | 4,07 | -4,68% | 1.706.495,00 |
| 08.08.2025 | 4,36 | 4,43 | 4,25 | 4,27 | -1,61% | 872.023,00 |
| 07.08.2025 | 4,41 | 4,52 | 4,28 | 4,34 | -1,59% | 1.122.301,00 |
| 06.08.2025 | 4,71 | 4,71 | 4,35 | 4,41 | -5,36% | 1.287.422,00 |
| 05.08.2025 | 4,87 | 5,00 | 4,64 | 4,66 | -2,31% | 1.167.331,00 |
| 04.08.2025 | 4,73 | 4,83 | 4,70 | 4,77 | 1,06% | 780.707,00 |
| 01.08.2025 | 4,84 | 4,87 | 4,70 | 4,72 | -4,84% | 902.235,00 |
| 31.07.2025 | 4,76 | 5,06 | 4,71 | 4,96 | 5,76% | 1.194.408,00 |
| 30.07.2025 | 4,88 | 4,90 | 4,35 | 4,69 | -3,89% | 1.588.641,00 |
| 29.07.2025 | 5,20 | 5,26 | 4,77 | 4,88 | -7,40% | 2.131.141,00 |
| 28.07.2025 | 5,61 | 5,66 | 5,20 | 5,27 | -6,23% | 1.682.236,00 |
| 25.07.2025 | 5,70 | 5,71 | 5,50 | 5,62 | -0,71% | 1.877.814,00 |
| 24.07.2025 | 5,92 | 6,31 | 5,64 | 5,66 | -3,90% | 3.326.679,00 |
| 23.07.2025 | 5,77 | 5,97 | 5,60 | 5,89 | 2,79% | 2.591.999,00 |
| 22.07.2025 | 5,39 | 5,83 | 5,31 | 5,73 | 6,90% | 2.287.587,00 |
| 21.07.2025 | 5,35 | 5,68 | 5,32 | 5,36 | 0,94% | 1.888.004,00 |
| 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 |