2,381€
-3,19%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,45 | 2,46 | 2,42 | 2,42 | -1,59% | 12.820,00 |
| 23.04.2024 | 2,40 | 2,51 | 2,40 | 2,46 | 3,28% | 14.049,00 |
| 22.04.2024 | 2,40 | 2,51 | 2,38 | 2,38 | -3,99% | 62.390,00 |
| 19.04.2024 | 2,51 | 2,54 | 2,48 | 2,48 | -2,97% | 45.141,00 |
| 18.04.2024 | 2,57 | 2,60 | 2,54 | 2,56 | 1,43% | 23.924,00 |
| 17.04.2024 | 2,55 | 2,60 | 2,52 | 2,52 | -2,82% | 25.980,00 |
| 16.04.2024 | 2,63 | 2,69 | 2,55 | 2,59 | -4,39% | 110.542,00 |
| 15.04.2024 | 2,81 | 2,81 | 2,69 | 2,71 | -4,88% | 38.322,00 |
| 12.04.2024 | 2,87 | 2,91 | 2,83 | 2,85 | -0,07% | 30.759,00 |
| 11.04.2024 | 2,93 | 2,96 | 2,85 | 2,85 | -1,59% | 50.577,00 |
| 10.04.2024 | 3,01 | 3,02 | 2,86 | 2,90 | -2,42% | 48.907,00 |
| 09.04.2024 | 2,87 | 3,10 | 2,85 | 2,97 | 2,31% | 79.077,00 |
| 08.04.2024 | 2,88 | 2,95 | 2,86 | 2,90 | 0,62% | 28.835,00 |
| 05.04.2024 | 2,97 | 2,98 | 2,86 | 2,89 | -5,96% | 51.731,00 |
| 04.04.2024 | 3,00 | 3,09 | 2,97 | 3,07 | 4,10% | 12.924,00 |
| 03.04.2024 | 2,93 | 2,96 | 2,85 | 2,95 | 0,00% | 50.580,00 |
| 02.04.2024 | 2,88 | 3,00 | 2,88 | 2,95 | 12,73% | 224.667,00 |
| 28.03.2024 | 2,59 | 2,62 | 2,55 | 2,62 | 1,51% | 62.725,00 |
| 27.03.2024 | 2,47 | 2,58 | 2,47 | 2,58 | 2,71% | 62.519,00 |
| 26.03.2024 | 2,52 | 2,54 | 2,50 | 2,51 | -1,57% | 40.879,00 |
| 25.03.2024 | 2,52 | 2,63 | 2,52 | 2,55 | -0,47% | 77.567,00 |
| 22.03.2024 | 2,60 | 2,64 | 2,55 | 2,56 | -1,92% | 16.793,00 |
| 21.03.2024 | 2,64 | 2,65 | 2,57 | 2,61 | 4,36% | 39.534,00 |
| 20.03.2024 | 2,55 | 2,55 | 2,48 | 2,50 | -1,11% | 27.200,00 |
| 19.03.2024 | 2,49 | 2,55 | 2,48 | 2,53 | -0,67% | 28.962,00 |
| 18.03.2024 | 2,53 | 2,58 | 2,50 | 2,55 | 2,09% | 80.978,00 |
| 15.03.2024 | 2,53 | 2,53 | 2,46 | 2,49 | -0,60% | 45.131,00 |
| 14.03.2024 | 2,57 | 2,59 | 2,51 | 2,51 | -0,79% | 64.004,00 |
| 13.03.2024 | 2,64 | 2,66 | 2,51 | 2,53 | -2,13% | 97.563,00 |
| 12.03.2024 | 2,79 | 2,83 | 2,58 | 2,58 | -7,05% | 94.222,00 |
| 11.03.2024 | 3,03 | 3,10 | 2,76 | 2,78 | -7,67% | 122.986,00 |
| 08.03.2024 | 2,94 | 3,06 | 2,94 | 3,01 | 2,35% | 27.657,00 |
| 07.03.2024 | 2,95 | 2,99 | 2,94 | 2,94 | -2,06% | 21.601,00 |
| 06.03.2024 | 2,90 | 3,02 | 2,89 | 3,00 | 4,38% | 48.084,00 |
| 05.03.2024 | 2,90 | 2,92 | 2,87 | 2,88 | -1,64% | 11.056,00 |
| 04.03.2024 | 2,98 | 2,99 | 2,89 | 2,93 | -2,60% | 54.248,00 |
| 01.03.2024 | 2,88 | 3,00 | 2,81 | 3,00 | 3,91% | 115.450,00 |
| 29.02.2024 | 2,84 | 2,99 | 2,81 | 2,89 | 2,45% | 67.491,00 |
| 28.02.2024 | 2,87 | 2,88 | 2,80 | 2,82 | 0,53% | 32.330,00 |
| 27.02.2024 | 2,68 | 2,83 | 2,67 | 2,81 | 4,70% | 28.516,00 |
| 26.02.2024 | 2,73 | 2,73 | 2,62 | 2,68 | -0,67% | 44.178,00 |
| 23.02.2024 | 2,78 | 2,78 | 2,67 | 2,70 | -3,61% | 39.973,00 |
| 22.02.2024 | 2,82 | 2,86 | 2,80 | 2,80 | -0,88% | 27.790,00 |
| 21.02.2024 | 2,91 | 2,91 | 2,79 | 2,83 | -1,60% | 25.168,00 |
| 20.02.2024 | 2,95 | 2,95 | 2,85 | 2,87 | -4,11% | 21.307,00 |
| 19.02.2024 | 2,98 | 3,02 | 2,98 | 2,99 | 0,03% | 11.992,00 |
| 16.02.2024 | 3,00 | 3,03 | 2,94 | 2,99 | -0,40% | 30.298,00 |
| 15.02.2024 | 3,05 | 3,05 | 2,98 | 3,01 | 0,91% | 34.449,00 |
| 14.02.2024 | 2,86 | 2,98 | 2,86 | 2,98 | 2,13% | 56.406,00 |
| 13.02.2024 | 3,03 | 3,09 | 2,89 | 2,92 | -5,75% | 49.514,00 |
| 12.02.2024 | 2,89 | 3,11 | 2,89 | 3,09 | 5,42% | 50.451,00 |
| 09.02.2024 | 2,92 | 2,97 | 2,91 | 2,94 | 1,73% | 21.056,00 |
| 08.02.2024 | 2,89 | 2,92 | 2,86 | 2,89 | -1,54% | 22.882,00 |
| 07.02.2024 | 2,94 | 3,00 | 2,90 | 2,93 | 1,21% | 40.834,00 |
| 06.02.2024 | 2,81 | 2,90 | 2,78 | 2,90 | 3,80% | 43.437,00 |
| 05.02.2024 | 3,00 | 3,02 | 2,79 | 2,79 | -6,97% | 40.795,00 |
| 02.02.2024 | 3,09 | 3,15 | 2,96 | 3,00 | -2,41% | 72.943,00 |
| 01.02.2024 | 3,03 | 3,36 | 3,01 | 3,07 | 0,85% | 59.190,00 |
| 31.01.2024 | 3,00 | 3,09 | 2,99 | 3,05 | -0,75% | 46.316,00 |
| 30.01.2024 | 3,16 | 3,17 | 3,07 | 3,07 | -0,87% | 13.731,00 |
| 29.01.2024 | 3,05 | 3,10 | 3,01 | 3,10 | 1,18% | 22.169,00 |
| 26.01.2024 | 3,06 | 3,10 | 3,05 | 3,06 | -1,73% | 19.220,00 |
| 25.01.2024 | 3,14 | 3,20 | 3,11 | 3,11 | -2,38% | 30.777,00 |
| 24.01.2024 | 3,15 | 3,27 | 3,14 | 3,19 | 4,90% | 35.451,00 |
| 23.01.2024 | 2,92 | 3,10 | 2,87 | 3,04 | 4,97% | 106.970,00 |
| 22.01.2024 | 2,82 | 2,99 | 2,81 | 2,90 | 7,86% | 50.254,00 |
| 19.01.2024 | 2,80 | 2,81 | 2,69 | 2,69 | -4,99% | 67.587,00 |
| 18.01.2024 | 2,83 | 2,95 | 2,80 | 2,83 | -4,40% | 140.883,00 |
| 17.01.2024 | 3,00 | 3,02 | 2,96 | 2,96 | -3,99% | 61.030,00 |
| 16.01.2024 | 3,07 | 3,10 | 3,07 | 3,08 | -0,65% | 33.536,00 |
| 15.01.2024 | 3,08 | 3,11 | 3,08 | 3,10 | 0,62% | 15.579,00 |
| 12.01.2024 | 3,06 | 3,18 | 3,03 | 3,08 | 1,82% | 57.475,00 |
| 11.01.2024 | 3,19 | 3,20 | 3,03 | 3,03 | -5,67% | 70.093,00 |
| 10.01.2024 | 3,28 | 3,28 | 3,17 | 3,21 | -2,20% | 36.415,00 |
| 09.01.2024 | 3,24 | 3,29 | 3,20 | 3,28 | 1,30% | 52.421,00 |
| 08.01.2024 | 3,19 | 3,29 | 3,17 | 3,24 | 0,53% | 68.398,00 |
| 05.01.2024 | 3,24 | 3,28 | 3,18 | 3,22 | -1,14% | 21.689,00 |
| 04.01.2024 | 3,27 | 3,28 | 3,22 | 3,26 | 0,62% | 20.471,00 |
| 03.01.2024 | 3,38 | 3,38 | 3,22 | 3,24 | -5,32% | 91.722,00 |
| 02.01.2024 | 3,35 | 3,44 | 3,32 | 3,42 | 0,32% | 77.995,00 |
| 29.12.2023 | 3,46 | 3,46 | 3,39 | 3,41 | -0,47% | 15.419,00 |
| 28.12.2023 | 3,40 | 3,45 | 3,39 | 3,43 | 0,82% | 23.340,00 |
| 27.12.2023 | 3,36 | 3,44 | 3,36 | 3,40 | 0,98% | 55.963,00 |
| 22.12.2023 | 3,29 | 3,36 | 3,24 | 3,36 | 0,75% | 127.486,00 |
| 21.12.2023 | 3,30 | 3,39 | 3,25 | 3,34 | 0,42% | 117.618,00 |
| 20.12.2023 | 3,36 | 3,37 | 3,31 | 3,33 | -1,01% | 36.210,00 |
| 19.12.2023 | 3,24 | 3,37 | 3,24 | 3,36 | 2,07% | 32.663,00 |
| 18.12.2023 | 3,44 | 3,44 | 3,29 | 3,29 | -6,35% | 122.896,00 |
| 15.12.2023 | 3,60 | 3,63 | 3,48 | 3,51 | -2,39% | 64.160,00 |
| 14.12.2023 | 3,47 | 3,64 | 3,33 | 3,60 | 11,46% | 181.203,00 |
| 13.12.2023 | 3,21 | 3,28 | 3,18 | 3,23 | 1,19% | 47.292,00 |
| 12.12.2023 | 3,32 | 3,35 | 3,19 | 3,19 | -4,92% | 18.251,00 |
| 11.12.2023 | 3,40 | 3,40 | 3,34 | 3,36 | -2,38% | 28.942,00 |
| 08.12.2023 | 3,38 | 3,47 | 3,38 | 3,44 | 1,45% | 36.143,00 |
| 07.12.2023 | 3,37 | 3,42 | 3,37 | 3,39 | -3,45% | 27.714,00 |
| 06.12.2023 | 3,41 | 3,52 | 3,32 | 3,51 | 1,65% | 44.111,00 |
| 05.12.2023 | 3,51 | 3,51 | 3,41 | 3,45 | 0,29% | 76.683,00 |
| 04.12.2023 | 3,39 | 3,52 | 3,36 | 3,44 | 3,24% | 114.240,00 |
| 01.12.2023 | 3,23 | 3,34 | 3,13 | 3,34 | 2,61% | 61.382,00 |
| 30.11.2023 | 3,25 | 3,28 | 3,20 | 3,25 | 1,44% | 44.864,00 |