8,170$
6,80%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2025 | 8,33 | 8,55 | 7,57 | 8,15 | 6,61% | 515.068,00 |
| 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 |
| 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 |