25,110$
0,40%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 25,16 | 27,65 | 24,10 | 25,12 | 0,44% | 634.490,00 |
| 22.05.2026 | 25,48 | 27,33 | 24,97 | 25,01 | -5,10% | 12.077.060,00 |
| 21.05.2026 | 19,91 | 26,90 | 19,74 | 26,36 | 30,28% | 22.128.959,00 |
| 20.05.2026 | 17,36 | 20,50 | 16,22 | 20,23 | 16,53% | 15.902.251,00 |
| 19.05.2026 | 17,40 | 18,25 | 16,13 | 17,36 | -2,20% | 7.906.719,00 |
| 18.05.2026 | 20,71 | 20,85 | 16,51 | 17,75 | -16,90% | 15.558.546,00 |
| 15.05.2026 | 19,95 | 22,83 | 19,31 | 21,36 | -0,97% | 15.082.630,00 |
| 14.05.2026 | 18,90 | 22,31 | 18,25 | 21,57 | 8,34% | 12.926.120,00 |
| 13.05.2026 | 17,67 | 20,27 | 16,30 | 19,91 | 16,50% | 17.173.222,00 |
| 12.05.2026 | 16,41 | 17,14 | 14,54 | 17,09 | 7,21% | 15.737.481,00 |
| 11.05.2026 | 13,63 | 16,84 | 13,10 | 15,94 | 16,35% | 12.812.283,00 |
| 08.05.2026 | 12,48 | 13,97 | 12,30 | 13,70 | 11,56% | 9.610.582,00 |
| 07.05.2026 | 12,50 | 12,78 | 11,72 | 12,28 | -4,14% | 6.312.382,00 |
| 06.05.2026 | 13,60 | 14,18 | 12,24 | 12,81 | -5,32% | 9.657.087,00 |
| 05.05.2026 | 13,20 | 14,06 | 12,65 | 13,53 | 4,20% | 10.766.719,00 |
| 04.05.2026 | 13,21 | 13,75 | 12,11 | 12,99 | -2,44% | 7.658.599,00 |
| 01.05.2026 | 13,26 | 14,30 | 12,53 | 13,31 | 2,38% | 10.307.931,00 |
| 30.04.2026 | 13,30 | 13,37 | 12,00 | 13,00 | -4,76% | 13.565.796,00 |
| 29.04.2026 | 11,40 | 13,66 | 10,99 | 13,65 | 37,32% | 17.842.060,00 |
| 28.04.2026 | 10,24 | 10,34 | 9,64 | 9,94 | -6,93% | 3.496.807,00 |
| 27.04.2026 | 11,18 | 11,18 | 10,07 | 10,68 | -4,47% | 3.505.385,00 |
| 24.04.2026 | 12,36 | 12,42 | 10,77 | 11,18 | -8,13% | 5.748.729,00 |
| 23.04.2026 | 11,78 | 12,43 | 11,04 | 12,17 | 3,27% | 10.283.041,00 |
| 22.04.2026 | 9,99 | 11,88 | 9,99 | 11,79 | 24,45% | 16.865.381,00 |
| 21.04.2026 | 8,53 | 10,34 | 8,53 | 9,47 | 9,48% | 18.743.573,00 |
| 20.04.2026 | 7,14 | 8,70 | 7,06 | 8,65 | 19,31% | 6.281.981,00 |
| 17.04.2026 | 7,47 | 7,54 | 7,18 | 7,25 | -1,36% | 1.575.446,00 |
| 16.04.2026 | 7,65 | 7,65 | 7,08 | 7,35 | -2,39% | 2.066.948,00 |
| 15.04.2026 | 7,34 | 7,64 | 7,27 | 7,53 | 3,15% | 2.158.432,00 |
| 14.04.2026 | 7,20 | 7,76 | 7,07 | 7,30 | 7,20% | 3.436.658,00 |
| 13.04.2026 | 6,60 | 6,98 | 6,50 | 6,81 | 2,41% | 1.443.728,00 |
| 10.04.2026 | 6,58 | 6,83 | 6,58 | 6,65 | 1,58% | 1.030.547,00 |
| 09.04.2026 | 6,40 | 6,97 | 6,35 | 6,55 | 2,13% | 1.910.665,00 |
| 08.04.2026 | 6,74 | 6,79 | 6,36 | 6,41 | 2,15% | 1.169.654,00 |
| 07.04.2026 | 6,62 | 6,70 | 6,19 | 6,28 | -5,92% | 1.301.619,00 |
| 06.04.2026 | 6,59 | 6,87 | 6,59 | 6,67 | 1,06% | 1.050.531,00 |
| 02.04.2026 | 6,26 | 6,67 | 6,26 | 6,60 | 2,33% | 989.023,00 |
| 01.04.2026 | 6,67 | 6,74 | 6,37 | 6,45 | -1,07% | 1.029.395,00 |
| 31.03.2026 | 6,28 | 6,60 | 6,27 | 6,52 | 4,65% | 769.527,00 |
| 30.03.2026 | 6,45 | 6,70 | 6,18 | 6,23 | -4,59% | 1.184.174,00 |
| 27.03.2026 | 6,78 | 6,88 | 6,40 | 6,53 | -5,22% | 981.033,00 |
| 26.03.2026 | 6,94 | 7,12 | 6,86 | 6,89 | -2,96% | 1.130.887,00 |
| 25.03.2026 | 7,01 | 7,31 | 6,95 | 7,10 | 2,31% | 1.759.413,00 |
| 24.03.2026 | 6,59 | 6,98 | 6,59 | 6,94 | 3,43% | 1.039.589,00 |
| 23.03.2026 | 6,69 | 6,83 | 6,47 | 6,71 | 1,82% | 1.086.744,00 |
| 20.03.2026 | 6,70 | 6,94 | 6,41 | 6,59 | -2,37% | 1.492.803,00 |
| 19.03.2026 | 6,60 | 6,85 | 6,45 | 6,75 | -0,81% | 1.057.562,00 |
| 18.03.2026 | 6,99 | 7,01 | 6,71 | 6,81 | -3,20% | 1.067.115,00 |
| 17.03.2026 | 6,91 | 7,18 | 6,85 | 7,03 | 1,74% | 1.132.739,00 |
| 16.03.2026 | 6,71 | 6,98 | 6,63 | 6,91 | 4,22% | 1.160.365,00 |
| 13.03.2026 | 7,00 | 7,15 | 6,60 | 6,63 | -5,15% | 1.375.072,00 |
| 12.03.2026 | 7,03 | 7,18 | 6,84 | 6,99 | -1,69% | 1.181.979,00 |
| 11.03.2026 | 7,00 | 7,49 | 6,95 | 7,11 | 0,85% | 1.552.493,00 |
| 10.03.2026 | 7,28 | 7,37 | 7,00 | 7,05 | -4,47% | 1.392.722,00 |
| 09.03.2026 | 6,92 | 7,49 | 6,50 | 7,38 | -2,89% | 2.876.557,00 |
| 06.03.2026 | 7,98 | 8,14 | 7,57 | 7,60 | -5,94% | 1.369.819,00 |
| 05.03.2026 | 8,41 | 8,63 | 7,95 | 8,08 | -5,72% | 1.229.602,00 |
| 04.03.2026 | 8,15 | 8,66 | 8,06 | 8,57 | 8,07% | 1.420.669,00 |
| 03.03.2026 | 8,01 | 8,19 | 7,75 | 7,93 | -4,80% | 1.047.577,00 |
| 02.03.2026 | 7,75 | 8,42 | 7,62 | 8,33 | 2,33% | 1.118.912,00 |
| 27.02.2026 | 8,82 | 8,82 | 7,97 | 8,14 | -10,25% | 1.366.508,00 |
| 26.02.2026 | 8,43 | 9,09 | 8,28 | 9,07 | 5,47% | 1.362.102,00 |
| 25.02.2026 | 8,90 | 9,10 | 8,58 | 8,60 | -3,70% | 1.560.025,00 |
| 24.02.2026 | 7,71 | 8,97 | 7,54 | 8,93 | 16,12% | 2.393.660,00 |
| 23.02.2026 | 7,58 | 7,77 | 7,49 | 7,69 | 0,13% | 924.887,00 |
| 20.02.2026 | 7,63 | 7,82 | 7,45 | 7,68 | -0,90% | 1.354.747,00 |
| 19.02.2026 | 7,25 | 7,77 | 7,20 | 7,75 | 4,31% | 1.148.050,00 |
| 18.02.2026 | 7,31 | 7,50 | 7,08 | 7,43 | 2,06% | 1.260.622,00 |
| 17.02.2026 | 7,13 | 7,35 | 7,01 | 7,28 | 0,83% | 966.167,00 |
| 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% | 1.473.047,00 |
| 11.02.2026 | 7,53 | 7,58 | 7,04 | 7,39 | -0,40% | 1.292.121,00 |
| 10.02.2026 | 7,38 | 7,64 | 7,19 | 7,42 | -0,40% | 1.278.383,00 |
| 09.02.2026 | 7,27 | 7,58 | 7,18 | 7,45 | 3,62% | 1.797.456,00 |
| 06.02.2026 | 6,61 | 7,24 | 6,60 | 7,19 | 13,14% | 1.816.158,00 |
| 05.02.2026 | 6,91 | 6,95 | 6,35 | 6,36 | -10,37% | 1.573.117,00 |
| 04.02.2026 | 7,77 | 7,85 | 6,94 | 7,09 | -8,16% | 2.204.685,00 |
| 03.02.2026 | 7,66 | 7,78 | 7,36 | 7,72 | 5,03% | 2.063.331,00 |
| 02.02.2026 | 8,05 | 8,29 | 7,33 | 7,35 | -10,26% | 2.763.084,00 |
| 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% | 2.136.883,00 |
| 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% | 2.669.109,00 |
| 26.01.2026 | 9,94 | 9,96 | 9,08 | 9,09 | -10,32% | 2.419.997,00 |
| 23.01.2026 | 10,13 | 10,54 | 9,76 | 10,13 | 2,12% | 3.501.960,00 |
| 22.01.2026 | 9,56 | 10,48 | 9,41 | 9,92 | 6,10% | 4.982.856,00 |
| 21.01.2026 | 9,09 | 9,60 | 8,66 | 9,35 | 8,22% | 5.908.359,00 |
| 20.01.2026 | 8,32 | 9,08 | 8,09 | 8,64 | 7,46% | 5.549.011,00 |
| 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% | 1.656.494,00 |
| 14.01.2026 | 7,50 | 7,65 | 7,37 | 7,49 | -0,40% | 1.145.426,00 |
| 13.01.2026 | 7,63 | 7,84 | 7,52 | 7,52 | -0,40% | 1.884.328,00 |
| 12.01.2026 | 7,48 | 7,83 | 7,32 | 7,55 | -0,40% | 1.458.217,00 |
| 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% | 1.938.278,00 |
| 07.01.2026 | 8,21 | 8,26 | 7,59 | 7,75 | -6,63% | 1.754.210,00 |
| 06.01.2026 | 8,30 | 8,44 | 8,02 | 8,30 | 0,73% | 1.459.683,00 |
| 05.01.2026 | 8,33 | 8,54 | 7,91 | 8,24 | 0,86% | 1.795.880,00 |
| 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 |