0,830€
4,08%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 0,80 | 0,86 | 0,80 | 0,83 | 4,58% | 1.500,00 |
| 02.05.2024 | 0,86 | 0,87 | 0,79 | 0,80 | -7,54% | 766,00 |
| 30.04.2024 | 0,87 | 0,89 | 0,80 | 0,86 | -0,46% | 200,00 |
| 29.04.2024 | 0,82 | 0,90 | 0,81 | 0,87 | 7,44% | 2.306,00 |
| 26.04.2024 | 0,80 | 0,82 | 0,76 | 0,81 | 2,28% | 93,00 |
| 25.04.2024 | 0,80 | 0,82 | 0,75 | 0,79 | -2,95% | 1.400,00 |
| 24.04.2024 | 0,86 | 0,89 | 0,80 | 0,81 | -5,08% | 3.770,00 |
| 23.04.2024 | 0,77 | 0,90 | 0,75 | 0,86 | 11,68% | 14.100,00 |
| 22.04.2024 | 0,83 | 0,86 | 0,74 | 0,77 | -7,20% | 13.167,00 |
| 19.04.2024 | 0,88 | 0,90 | 0,82 | 0,83 | -6,19% | 4.970,00 |
| 18.04.2024 | 0,94 | 0,96 | 0,87 | 0,88 | -6,48% | 6.695,00 |
| 17.04.2024 | 0,96 | 0,98 | 0,94 | 0,94 | -1,52% | 1.572,00 |
| 16.04.2024 | 0,97 | 0,98 | 0,95 | 0,96 | -1,90% | 1.740,00 |
| 15.04.2024 | 1,04 | 1,06 | 0,96 | 0,97 | -6,97% | 15.639,00 |
| 12.04.2024 | 1,07 | 1,11 | 1,04 | 1,05 | -1,87% | 3.595,00 |
| 11.04.2024 | 1,06 | 1,10 | 1,03 | 1,07 | 0,19% | 590,00 |
| 10.04.2024 | 1,11 | 1,11 | 1,06 | 1,07 | -4,40% | 4.511,00 |
| 09.04.2024 | 1,07 | 1,14 | 1,05 | 1,11 | 4,80% | 1.200,00 |
| 08.04.2024 | 1,04 | 1,08 | 1,04 | 1,06 | 1,53% | 200,00 |
| 05.04.2024 | 1,05 | 1,07 | 1,03 | 1,05 | -0,85% | 4.033,00 |
| 04.04.2024 | 1,04 | 1,11 | 1,01 | 1,06 | 1,73% | 2.146,00 |
| 03.04.2024 | 1,05 | 1,06 | 1,02 | 1,04 | -1,42% | 700,00 |
| 02.04.2024 | 1,13 | 1,14 | 1,04 | 1,05 | -4,23% | 7.718,00 |
| 28.03.2024 | 1,07 | 1,13 | 1,07 | 1,10 | 3,14% | 14.088,00 |
| 27.03.2024 | 1,02 | 1,09 | 1,02 | 1,07 | 4,51% | 8.380,00 |
| 26.03.2024 | 1,05 | 1,08 | 1,01 | 1,02 | -2,58% | 853,00 |
| 25.03.2024 | 1,04 | 1,10 | 1,03 | 1,05 | 0,24% | 3.346,00 |
| 22.03.2024 | 1,09 | 1,11 | 1,04 | 1,05 | -4,17% | 416,00 |
| 21.03.2024 | 1,03 | 1,12 | 1,03 | 1,09 | 5,87% | 46.784,00 |
| 20.03.2024 | 0,97 | 1,07 | 0,97 | 1,03 | 6,08% | 2.315,00 |
| 19.03.2024 | 0,99 | 0,99 | 0,95 | 0,97 | -1,77% | 1.524,00 |
| 18.03.2024 | 0,99 | 1,02 | 0,98 | 0,99 | -0,70% | 6.041,00 |
| 15.03.2024 | 0,92 | 1,02 | 0,90 | 1,00 | 6,76% | 2.886,00 |
| 14.03.2024 | 0,96 | 1,00 | 0,90 | 0,93 | -3,67% | 13.575,00 |
| 13.03.2024 | 0,99 | 1,00 | 0,94 | 0,97 | -2,07% | 17.589,00 |
| 12.03.2024 | 1,03 | 1,04 | 0,97 | 0,99 | -3,98% | 8.242,00 |
| 11.03.2024 | 1,02 | 1,07 | 1,02 | 1,03 | 0,10% | - |
| 08.03.2024 | 1,03 | 1,07 | 1,02 | 1,03 | 0,83% | 25.600,00 |
| 07.03.2024 | 1,13 | 1,16 | 1,02 | 1,02 | -8,11% | 4.145,00 |
| 06.03.2024 | 1,10 | 1,14 | 1,06 | 1,11 | 0,86% | 18.688,00 |
| 05.03.2024 | 1,14 | 1,15 | 1,08 | 1,10 | -4,01% | 2.200,00 |
| 04.03.2024 | 1,14 | 1,19 | 1,02 | 1,15 | -0,17% | 600,00 |
| 01.03.2024 | 1,11 | 1,18 | 1,08 | 1,15 | 2,96% | 2.750,00 |
| 29.02.2024 | 1,13 | 1,19 | 1,10 | 1,12 | -0,49% | 600,00 |
| 28.02.2024 | 1,13 | 1,18 | 1,11 | 1,12 | -0,75% | 1.465,00 |
| 27.02.2024 | 1,06 | 1,15 | 1,05 | 1,13 | 7,01% | 3.885,00 |
| 26.02.2024 | 1,06 | 1,09 | 1,03 | 1,06 | -0,28% | 3.430,00 |
| 23.02.2024 | 1,09 | 1,11 | 1,05 | 1,06 | -3,29% | 4.420,00 |
| 22.02.2024 | 1,17 | 1,19 | 1,09 | 1,09 | -7,13% | 30.550,00 |
| 21.02.2024 | 1,21 | 1,22 | 1,15 | 1,18 | -2,40% | 5.724,00 |
| 20.02.2024 | 1,24 | 1,27 | 1,19 | 1,21 | -2,62% | 2.785,00 |
| 19.02.2024 | 1,28 | 1,28 | 1,22 | 1,24 | -2,82% | 2.300,00 |
| 16.02.2024 | 1,29 | 1,31 | 1,26 | 1,28 | -0,78% | 300,00 |
| 15.02.2024 | 1,31 | 1,33 | 1,25 | 1,29 | -1,83% | 100.884,00 |
| 14.02.2024 | 1,27 | 1,33 | 1,25 | 1,31 | 3,56% | 833,00 |
| 13.02.2024 | 1,38 | 1,50 | 1,24 | 1,27 | -9,64% | 519,00 |
| 12.02.2024 | 1,27 | 1,41 | 1,24 | 1,40 | 10,24% | 15.900,00 |
| 09.02.2024 | 1,17 | 1,28 | 1,14 | 1,27 | 9,48% | 9.996,00 |
| 08.02.2024 | 1,15 | 1,17 | 1,13 | 1,16 | 0,39% | 10.658,00 |
| 07.02.2024 | 1,17 | 1,19 | 1,12 | 1,16 | -0,99% | 1.366,00 |
| 06.02.2024 | 1,08 | 1,17 | 1,08 | 1,17 | 7,61% | 6.500,00 |
| 05.02.2024 | 1,17 | 1,17 | 1,08 | 1,08 | -6,79% | 1.579,00 |
| 02.02.2024 | 1,21 | 1,24 | 1,15 | 1,16 | -4,51% | 5.329,00 |
| 01.02.2024 | 1,12 | 1,28 | 1,11 | 1,22 | 9,43% | 11.750,00 |
| 31.01.2024 | 1,12 | 1,20 | 1,11 | 1,11 | -1,81% | 19.053,00 |
| 30.01.2024 | 1,17 | 1,18 | 1,13 | 1,13 | -3,08% | 20.700,00 |
| 29.01.2024 | 1,14 | 1,18 | 1,11 | 1,17 | 2,86% | 20.487,00 |
| 26.01.2024 | 1,12 | 1,16 | 1,10 | 1,14 | 2,39% | 9.500,00 |
| 25.01.2024 | 1,12 | 1,15 | 1,09 | 1,11 | 0,32% | - |
| 24.01.2024 | 1,17 | 1,23 | 1,10 | 1,11 | -6,06% | 5.900,00 |
| 23.01.2024 | 1,11 | 1,20 | 1,09 | 1,18 | 6,46% | 21.748,00 |
| 22.01.2024 | 1,07 | 1,16 | 1,06 | 1,11 | 3,55% | 44.392,00 |
| 19.01.2024 | 1,05 | 1,09 | 1,02 | 1,07 | 2,49% | 14.034,00 |
| 18.01.2024 | 1,01 | 1,07 | 0,99 | 1,04 | 3,68% | 15.902,00 |
| 17.01.2024 | 1,07 | 1,08 | 1,01 | 1,01 | -5,23% | 12.066,00 |
| 16.01.2024 | 1,12 | 1,13 | 1,06 | 1,06 | -5,26% | 4.231,00 |
| 15.01.2024 | 1,11 | 1,13 | 1,11 | 1,12 | 1,04% | 4.025,00 |
| 12.01.2024 | 1,15 | 1,21 | 1,11 | 1,11 | -2,97% | 27.983,00 |
| 11.01.2024 | 1,21 | 1,23 | 1,11 | 1,14 | -4,95% | 19.812,00 |
| 10.01.2024 | 1,23 | 1,25 | 1,17 | 1,20 | -2,23% | 14.769,00 |
| 09.01.2024 | 1,29 | 1,30 | 1,23 | 1,23 | -3,22% | 9.755,00 |
| 08.01.2024 | 1,27 | 1,30 | 1,23 | 1,27 | -0,27% | 2.543,00 |
| 05.01.2024 | 1,36 | 1,37 | 1,28 | 1,28 | -5,66% | 8.630,00 |
| 04.01.2024 | 1,36 | 1,40 | 1,34 | 1,35 | -0,63% | 14.688,00 |
| 03.01.2024 | 1,42 | 1,42 | 1,33 | 1,36 | -3,68% | 15.539,00 |
| 02.01.2024 | 1,53 | 1,53 | 1,40 | 1,41 | -7,53% | 25.918,00 |
| 29.12.2023 | 1,52 | 1,54 | 1,50 | 1,53 | 0,86% | 331,00 |
| 28.12.2023 | 1,60 | 1,66 | 1,50 | 1,51 | -5,82% | 33.844,00 |
| 27.12.2023 | 1,49 | 1,65 | 1,49 | 1,61 | 8,29% | 23.784,00 |
| 22.12.2023 | 1,39 | 1,51 | 1,36 | 1,48 | 6,49% | 38.081,00 |
| 21.12.2023 | 1,32 | 1,42 | 1,32 | 1,39 | 5,49% | 16.058,00 |
| 20.12.2023 | 1,33 | 1,44 | 1,30 | 1,32 | 0,08% | 180.057,00 |
| 19.12.2023 | 1,41 | 1,48 | 1,26 | 1,32 | -6,01% | 23.317,00 |
| 18.12.2023 | 1,41 | 1,65 | 1,35 | 1,41 | 0,36% | 18.284,00 |
| 15.12.2023 | 1,42 | 1,48 | 1,38 | 1,40 | -0,43% | 6.937,00 |
| 14.12.2023 | 1,27 | 1,45 | 1,25 | 1,41 | 10,40% | 29.589,00 |
| 13.12.2023 | 1,13 | 1,28 | 1,12 | 1,27 | 12,25% | 9.276,00 |
| 12.12.2023 | 1,22 | 1,22 | 1,12 | 1,13 | -6,43% | 4.099,00 |
| 11.12.2023 | 1,21 | 1,23 | 1,17 | 1,21 | 0,79% | 1.073,00 |
| 08.12.2023 | 1,14 | 1,24 | 1,11 | 1,20 | 5,99% | 10.445,00 |