0,656€
-7,33%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 0,71 | 0,71 | 0,66 | 0,66 | -7,34% | 22.184,00 |
| 09.05.2024 | 0,74 | 0,74 | 0,71 | 0,71 | 1,00% | 6.386,00 |
| 08.05.2024 | 0,75 | 0,77 | 0,70 | 0,70 | -9,20% | 13.178,00 |
| 07.05.2024 | 0,83 | 0,83 | 0,77 | 0,77 | -7,21% | 4.017,00 |
| 06.05.2024 | 0,86 | 0,86 | 0,83 | 0,83 | -2,69% | 866,00 |
| 03.05.2024 | 0,82 | 0,86 | 0,82 | 0,86 | 5,69% | 1.702,00 |
| 02.05.2024 | 0,90 | 0,90 | 0,81 | 0,81 | -4,26% | 8.101,00 |
| 30.04.2024 | 0,89 | 0,89 | 0,84 | 0,85 | -1,86% | 3.212,00 |
| 29.04.2024 | 0,84 | 0,86 | 0,82 | 0,86 | 11,67% | 3.050,00 |
| 26.04.2024 | 0,80 | 0,80 | 0,77 | 0,77 | 0,65% | 90,00 |
| 25.04.2024 | 0,81 | 0,82 | 0,77 | 0,77 | -6,70% | 7.516,00 |
| 24.04.2024 | 0,85 | 0,90 | 0,80 | 0,82 | -3,86% | 6.292,00 |
| 23.04.2024 | 0,85 | 0,85 | 0,74 | 0,85 | 9,35% | 74.656,00 |
| 22.04.2024 | 0,82 | 0,85 | 0,74 | 0,78 | -8,87% | 20.387,00 |
| 19.04.2024 | 0,93 | 0,93 | 0,86 | 0,86 | -5,72% | 9.574,00 |
| 18.04.2024 | 0,96 | 0,96 | 0,90 | 0,91 | -2,88% | 7.097,00 |
| 17.04.2024 | 0,96 | 0,96 | 0,94 | 0,94 | -3,41% | 12.293,00 |
| 16.04.2024 | 0,96 | 0,98 | 0,96 | 0,97 | 0,41% | 3.548,00 |
| 15.04.2024 | 1,05 | 1,06 | 0,96 | 0,97 | -7,92% | 23.919,00 |
| 12.04.2024 | 1,08 | 1,08 | 1,04 | 1,05 | -0,29% | 2.233,00 |
| 11.04.2024 | 1,07 | 1,09 | 1,05 | 1,05 | -0,38% | 3.650,00 |
| 10.04.2024 | 1,09 | 1,09 | 1,05 | 1,06 | -3,39% | 7.804,00 |
| 09.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 1,77% | - |
| 08.04.2024 | 1,07 | 1,07 | 1,02 | 1,07 | 4,99% | 611,00 |
| 05.04.2024 | 1,06 | 1,06 | 1,02 | 1,02 | -6,32% | 10.667,00 |
| 04.04.2024 | 1,05 | 1,09 | 1,03 | 1,09 | 5,61% | 16.072,00 |
| 03.04.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -3,00% | 637,00 |
| 02.04.2024 | 1,14 | 1,15 | 1,07 | 1,07 | -4,83% | 43.725,00 |
| 28.03.2024 | 1,08 | 1,12 | 1,07 | 1,12 | 2,47% | 16.512,00 |
| 27.03.2024 | 1,05 | 1,09 | 1,05 | 1,09 | 3,31% | 7.353,00 |
| 26.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | 0,09% | - |
| 25.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,86% | 2.900,00 |
| 22.03.2024 | 1,05 | 1,09 | 1,05 | 1,08 | -2,09% | 4.371,00 |
| 21.03.2024 | 1,05 | 1,12 | 1,03 | 1,10 | 9,03% | 31.248,00 |
| 20.03.2024 | 0,97 | 1,01 | 0,97 | 1,01 | 1,92% | 4.284,00 |
| 19.03.2024 | 0,97 | 0,99 | 0,97 | 0,99 | -1,10% | 8.294,00 |
| 18.03.2024 | 0,98 | 1,02 | 0,98 | 1,00 | -0,40% | 17.482,00 |
| 15.03.2024 | 0,92 | 1,01 | 0,90 | 1,00 | 8,78% | 40.367,00 |
| 14.03.2024 | 0,97 | 0,99 | 0,91 | 0,92 | -5,82% | 28.099,00 |
| 13.03.2024 | 0,99 | 1,00 | 0,97 | 0,98 | -1,01% | 101.330,00 |
| 12.03.2024 | 1,03 | 1,03 | 0,99 | 0,99 | -4,72% | 19.389,00 |
| 11.03.2024 | 1,04 | 1,08 | 1,03 | 1,04 | 1,07% | 19.397,00 |
| 08.03.2024 | 1,05 | 1,05 | 1,02 | 1,03 | 0,00% | 24.660,00 |
| 07.03.2024 | 1,10 | 1,14 | 1,03 | 1,03 | -8,30% | 22.866,00 |
| 06.03.2024 | 1,08 | 1,13 | 1,07 | 1,12 | 2,56% | 30.631,00 |
| 05.03.2024 | 1,15 | 1,15 | 1,09 | 1,09 | -7,61% | 4.045,00 |
| 04.03.2024 | 1,05 | 1,18 | 1,03 | 1,18 | 3,14% | 3.970,00 |
| 01.03.2024 | 1,13 | 1,15 | 1,09 | 1,15 | 1,41% | 14.144,00 |
| 29.02.2024 | 1,20 | 1,20 | 1,11 | 1,13 | -1,57% | 15.248,00 |
| 28.02.2024 | 1,15 | 1,17 | 1,12 | 1,15 | 4,45% | 35.989,00 |
| 27.02.2024 | 1,07 | 1,12 | 1,07 | 1,10 | 4,46% | 17.192,00 |
| 26.02.2024 | 1,06 | 1,10 | 1,05 | 1,05 | 1,06% | 13.696,00 |
| 23.02.2024 | 1,11 | 1,11 | 1,04 | 1,04 | -8,03% | 25.473,00 |
| 22.02.2024 | 1,19 | 1,19 | 1,13 | 1,13 | -1,82% | 33.432,00 |
| 21.02.2024 | 1,21 | 1,21 | 1,15 | 1,15 | -4,15% | 3.271,00 |
| 20.02.2024 | 1,23 | 1,26 | 1,20 | 1,20 | -0,50% | 17.711,00 |
| 19.02.2024 | 1,27 | 1,27 | 1,21 | 1,21 | -6,64% | 868,00 |
| 16.02.2024 | 1,29 | 1,30 | 1,27 | 1,30 | 0,62% | 11.518,00 |
| 15.02.2024 | 1,34 | 1,34 | 1,29 | 1,29 | 2,14% | 1.699,00 |
| 14.02.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -3,00% | 14.619,00 |
| 13.02.2024 | 1,43 | 1,43 | 1,29 | 1,30 | -3,20% | 19.883,00 |
| 12.02.2024 | 1,25 | 1,36 | 1,24 | 1,34 | 11,82% | 29.942,00 |
| 09.02.2024 | 1,22 | 1,22 | 1,14 | 1,20 | 5,63% | 8.742,00 |
| 08.02.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,56% | 8.419,00 |
| 07.02.2024 | 1,17 | 1,17 | 1,16 | 1,16 | 3,13% | 1.269,00 |
| 06.02.2024 | 1,10 | 1,15 | 1,07 | 1,12 | 1,36% | 37.006,00 |
| 05.02.2024 | 1,15 | 1,15 | 1,09 | 1,11 | -4,33% | 16.981,00 |
| 02.02.2024 | 1,19 | 1,24 | 1,15 | 1,16 | 0,52% | 23.681,00 |
| 01.02.2024 | 1,15 | 1,27 | 1,14 | 1,15 | 0,09% | 27.124,00 |
| 31.01.2024 | 1,14 | 1,17 | 1,11 | 1,15 | -0,78% | 11.425,00 |
| 30.01.2024 | 1,18 | 1,18 | 1,16 | 1,16 | 1,67% | 100,00 |
| 29.01.2024 | 1,13 | 1,15 | 1,12 | 1,14 | -0,78% | 24.216,00 |
| 26.01.2024 | 1,14 | 1,16 | 1,10 | 1,15 | 3,10% | 2.844,00 |
| 25.01.2024 | 1,11 | 1,11 | 1,11 | 1,11 | -4,18% | - |
| 24.01.2024 | 1,23 | 1,23 | 1,16 | 1,16 | 2,83% | 18.071,00 |
| 23.01.2024 | 1,12 | 1,17 | 1,10 | 1,13 | 3,11% | 14.435,00 |
| 22.01.2024 | 1,05 | 1,15 | 1,05 | 1,10 | 7,14% | 33.440,00 |
| 19.01.2024 | 1,07 | 1,09 | 1,02 | 1,02 | -2,85% | 39.899,00 |
| 18.01.2024 | 1,02 | 1,07 | 1,00 | 1,05 | 2,43% | 67.749,00 |
| 17.01.2024 | 1,04 | 1,06 | 1,03 | 1,03 | -6,38% | 31.307,00 |
| 16.01.2024 | 1,08 | 1,14 | 1,08 | 1,10 | -2,49% | 41.249,00 |
| 15.01.2024 | 1,16 | 1,16 | 1,11 | 1,13 | -3,10% | 5.626,00 |
| 12.01.2024 | 1,16 | 1,17 | 1,14 | 1,16 | 1,40% | 7.222,00 |
| 11.01.2024 | 1,22 | 1,23 | 1,13 | 1,15 | -4,58% | 13.010,00 |
| 10.01.2024 | 1,24 | 1,24 | 1,17 | 1,20 | -4,76% | 28.815,00 |
| 09.01.2024 | 1,28 | 1,29 | 1,23 | 1,26 | -2,33% | 17.791,00 |
| 08.01.2024 | 1,29 | 1,29 | 1,25 | 1,29 | -1,23% | 12.667,00 |
| 05.01.2024 | 1,35 | 1,36 | 1,31 | 1,31 | -5,57% | 36.410,00 |
| 04.01.2024 | 1,38 | 1,40 | 1,35 | 1,38 | 2,44% | 29.870,00 |
| 03.01.2024 | 1,46 | 1,46 | 1,35 | 1,35 | -9,58% | 33.300,00 |
| 02.01.2024 | 1,46 | 1,51 | 1,42 | 1,49 | -2,42% | 98.883,00 |
| 29.12.2023 | 1,50 | 1,53 | 1,48 | 1,53 | 0,13% | 16.674,00 |
| 28.12.2023 | 1,62 | 1,66 | 1,53 | 1,53 | -7,11% | 88.178,00 |
| 27.12.2023 | 1,55 | 1,65 | 1,55 | 1,65 | 13,60% | 37.210,00 |
| 22.12.2023 | 1,39 | 1,45 | 1,36 | 1,45 | 3,50% | 31.508,00 |
| 21.12.2023 | 1,36 | 1,40 | 1,34 | 1,40 | 4,79% | 24.461,00 |
| 20.12.2023 | 1,32 | 1,35 | 1,32 | 1,34 | 2,69% | 18.668,00 |
| 19.12.2023 | 1,40 | 1,47 | 1,28 | 1,30 | -9,97% | 58.184,00 |
| 18.12.2023 | 1,44 | 1,65 | 1,34 | 1,44 | 2,48% | 118.089,00 |
| 15.12.2023 | 1,43 | 1,46 | 1,41 | 1,41 | -1,40% | 71.921,00 |