2,730$
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,74 | 2,76 | 2,67 | 2,72 | 0,00% | 2.105.319,00 |
| 16.04.2024 | 2,78 | 2,80 | 2,71 | 2,72 | -2,51% | 3.140.250,00 |
| 15.04.2024 | 2,94 | 2,97 | 2,76 | 2,79 | -5,10% | 2.590.793,00 |
| 12.04.2024 | 3,03 | 3,10 | 2,94 | 2,94 | -4,55% | 1.883.645,00 |
| 11.04.2024 | 3,16 | 3,21 | 3,04 | 3,08 | -2,07% | 1.421.738,00 |
| 10.04.2024 | 3,11 | 3,18 | 3,07 | 3,15 | -3,53% | 2.326.375,00 |
| 09.04.2024 | 3,18 | 3,38 | 3,18 | 3,26 | 3,99% | 4.458.638,00 |
| 08.04.2024 | 3,17 | 3,23 | 3,09 | 3,14 | -0,48% | 1.757.723,00 |
| 05.04.2024 | 3,17 | 3,23 | 3,10 | 3,15 | -1,25% | 1.981.205,00 |
| 04.04.2024 | 3,27 | 3,37 | 3,15 | 3,19 | -0,93% | 4.105.621,00 |
| 03.04.2024 | 3,13 | 3,24 | 3,07 | 3,22 | 2,88% | 2.821.518,00 |
| 02.04.2024 | 3,19 | 3,23 | 3,09 | 3,13 | -4,28% | 4.361.626,00 |
| 01.04.2024 | 3,13 | 3,31 | 3,01 | 3,27 | 17,62% | 16.929.619,00 |
| 28.03.2024 | 2,80 | 2,85 | 2,77 | 2,78 | 0,00% | 2.250.869,00 |
| 27.03.2024 | 2,72 | 2,80 | 2,67 | 2,78 | 4,51% | 2.495.920,00 |
| 26.03.2024 | 2,74 | 2,77 | 2,66 | 2,66 | -2,21% | 1.667.320,00 |
| 25.03.2024 | 2,76 | 2,87 | 2,72 | 2,72 | -1,81% | 1.832.106,00 |
| 22.03.2024 | 2,83 | 2,84 | 2,75 | 2,77 | -2,81% | 1.808.032,00 |
| 21.03.2024 | 2,86 | 2,90 | 2,81 | 2,85 | 0,00% | 2.233.122,00 |
| 20.03.2024 | 2,72 | 2,89 | 2,66 | 2,85 | 3,64% | 3.225.964,00 |
| 19.03.2024 | 2,70 | 2,76 | 2,68 | 2,75 | 0,36% | 2.348.063,00 |
| 18.03.2024 | 2,78 | 2,81 | 2,72 | 2,74 | -1,44% | 2.085.869,00 |
| 15.03.2024 | 2,74 | 2,80 | 2,66 | 2,78 | 1,83% | 3.827.909,00 |
| 14.03.2024 | 2,83 | 2,84 | 2,70 | 2,73 | -2,15% | 4.462.196,00 |
| 13.03.2024 | 2,85 | 2,88 | 2,75 | 2,79 | -2,96% | 5.328.366,00 |
| 12.03.2024 | 3,02 | 3,02 | 2,82 | 2,88 | -4,17% | 3.120.512,00 |
| 11.03.2024 | 3,36 | 3,36 | 2,97 | 3,00 | -9,37% | 5.661.610,00 |
| 08.03.2024 | 3,24 | 3,37 | 3,24 | 3,31 | 2,16% | 4.407.634,00 |
| 07.03.2024 | 3,25 | 3,29 | 3,21 | 3,24 | -0,31% | 1.842.872,00 |
| 06.03.2024 | 3,20 | 3,32 | 3,19 | 3,25 | 3,34% | 2.805.197,00 |
| 05.03.2024 | 3,17 | 3,23 | 3,12 | 3,15 | -1,87% | 3.009.111,00 |
| 04.03.2024 | 3,22 | 3,24 | 3,13 | 3,21 | -0,47% | 2.091.177,00 |
| 01.03.2024 | 3,08 | 3,29 | 3,06 | 3,22 | 2,38% | 2.970.112,00 |
| 29.02.2024 | 3,11 | 3,26 | 3,08 | 3,15 | 3,11% | 3.764.014,00 |
| 28.02.2024 | 3,06 | 3,12 | 3,04 | 3,05 | -1,61% | 2.220.856,00 |
| 27.02.2024 | 2,97 | 3,11 | 2,95 | 3,10 | 5,80% | 3.319.179,00 |
| 26.02.2024 | 2,91 | 2,98 | 2,87 | 2,93 | 0,00% | 1.595.515,00 |
| 23.02.2024 | 2,98 | 3,02 | 2,87 | 2,93 | -2,17% | 2.094.184,00 |
| 22.02.2024 | 3,09 | 3,10 | 2,98 | 3,00 | -2,76% | 3.517.760,00 |
| 21.02.2024 | 3,05 | 3,12 | 3,02 | 3,08 | -1,28% | 1.527.555,00 |
| 20.02.2024 | 3,17 | 3,19 | 3,07 | 3,12 | -3,70% | 2.732.795,00 |
| 16.02.2024 | 3,20 | 3,27 | 3,15 | 3,24 | -0,92% | 1.836.065,00 |
| 15.02.2024 | 3,24 | 3,33 | 3,22 | 3,27 | 0,93% | 2.380.888,00 |
| 14.02.2024 | 3,09 | 3,25 | 3,09 | 3,24 | 5,54% | 2.553.412,00 |
| 13.02.2024 | 3,20 | 3,21 | 3,03 | 3,07 | -7,67% | 2.307.454,00 |
| 12.02.2024 | 3,23 | 3,40 | 3,22 | 3,33 | 2,94% | 3.419.964,00 |
| 09.02.2024 | 3,15 | 3,26 | 3,13 | 3,23 | 2,38% | 1.945.676,00 |
| 08.02.2024 | 3,10 | 3,19 | 3,08 | 3,16 | 0,80% | 1.621.541,00 |
| 07.02.2024 | 3,18 | 3,24 | 3,11 | 3,13 | -1,26% | 2.521.484,00 |
| 06.02.2024 | 3,00 | 3,18 | 2,97 | 3,17 | 4,62% | 2.332.971,00 |
| 05.02.2024 | 3,20 | 3,20 | 2,96 | 3,03 | -7,34% | 3.594.993,00 |
| 02.02.2024 | 3,32 | 3,32 | 3,19 | 3,27 | -2,24% | 2.555.173,00 |
| 01.02.2024 | 3,37 | 3,66 | 3,27 | 3,35 | 1,83% | 5.575.626,00 |
| 31.01.2024 | 3,26 | 3,37 | 3,24 | 3,29 | 1,39% | 7.260.719,00 |
| 30.01.2024 | 3,40 | 3,41 | 3,24 | 3,24 | -5,81% | 1.469.306,00 |
| 29.01.2024 | 3,29 | 3,45 | 3,20 | 3,44 | 4,88% | 1.805.017,00 |
| 26.01.2024 | 3,33 | 3,41 | 3,27 | 3,28 | -1,20% | 1.052.316,00 |
| 25.01.2024 | 3,44 | 3,48 | 3,30 | 3,32 | -2,92% | 1.897.307,00 |
| 24.01.2024 | 3,46 | 3,58 | 3,39 | 3,42 | 0,59% | 4.705.646,00 |
| 23.01.2024 | 3,30 | 3,46 | 3,20 | 3,40 | 6,58% | 4.755.608,00 |
| 22.01.2024 | 3,08 | 3,28 | 3,07 | 3,19 | 3,24% | 3.802.313,00 |
| 19.01.2024 | 3,02 | 3,10 | 2,91 | 3,09 | 1,98% | 2.903.623,00 |
| 18.01.2024 | 3,17 | 3,22 | 2,98 | 3,03 | -4,72% | 4.119.153,00 |
| 17.01.2024 | 3,28 | 3,29 | 3,17 | 3,18 | -4,79% | 2.790.565,00 |
| 16.01.2024 | 3,37 | 3,40 | 3,29 | 3,34 | -2,91% | 4.693.167,00 |
| 12.01.2024 | 3,34 | 3,50 | 3,33 | 3,44 | 2,99% | 3.110.560,00 |
| 11.01.2024 | 3,45 | 3,48 | 3,30 | 3,34 | -4,02% | 1.908.565,00 |
| 10.01.2024 | 3,55 | 3,59 | 3,46 | 3,48 | -2,79% | 3.378.593,00 |
| 09.01.2024 | 3,52 | 3,70 | 3,48 | 3,58 | -0,56% | 3.924.195,00 |
| 08.01.2024 | 3,49 | 3,64 | 3,46 | 3,60 | 2,86% | 3.110.270,00 |
| 05.01.2024 | 3,50 | 3,62 | 3,47 | 3,50 | -1,41% | 1.653.343,00 |
| 04.01.2024 | 3,56 | 3,59 | 3,51 | 3,55 | -0,28% | 1.427.889,00 |
| 03.01.2024 | 3,59 | 3,64 | 3,50 | 3,56 | -2,33% | 1.955.884,00 |
| 02.01.2024 | 3,66 | 3,79 | 3,62 | 3,65 | -1,49% | 2.083.035,00 |
| 29.12.2023 | 3,80 | 3,82 | 3,70 | 3,70 | -2,63% | 1.537.395,00 |
| 28.12.2023 | 3,77 | 3,83 | 3,74 | 3,80 | 0,26% | 1.657.887,00 |
| 27.12.2023 | 3,78 | 3,83 | 3,73 | 3,79 | -0,52% | 1.557.869,00 |
| 26.12.2023 | 3,77 | 3,83 | 3,71 | 3,81 | 3,53% | 1.128.695,00 |
| 22.12.2023 | 3,62 | 3,73 | 3,57 | 3,68 | 0,82% | 2.066.098,00 |
| 21.12.2023 | 3,57 | 3,73 | 3,57 | 3,65 | 3,73% | 2.264.667,00 |
| 20.12.2023 | 3,65 | 3,73 | 3,51 | 3,52 | -4,64% | 2.479.315,00 |
| 19.12.2023 | 3,54 | 3,73 | 3,54 | 3,69 | 3,65% | 2.245.328,00 |
| 18.12.2023 | 3,69 | 3,72 | 3,54 | 3,56 | -4,30% | 2.578.073,00 |
| 15.12.2023 | 3,93 | 3,99 | 3,69 | 3,72 | -5,10% | 9.992.860,00 |
| 14.12.2023 | 3,84 | 4,02 | 3,84 | 3,92 | 3,70% | 5.650.850,00 |
| 13.12.2023 | 3,48 | 3,78 | 3,43 | 3,78 | 8,00% | 10.243.438,00 |
| 12.12.2023 | 3,56 | 3,58 | 3,42 | 3,50 | -2,78% | 1.707.131,00 |
| 11.12.2023 | 3,63 | 3,66 | 3,58 | 3,60 | -1,37% | 1.266.353,00 |
| 08.12.2023 | 3,66 | 3,76 | 3,63 | 3,65 | 0,00% | 1.266.854,00 |
| 07.12.2023 | 3,66 | 3,69 | 3,61 | 3,65 | -0,27% | 1.647.592,00 |
| 06.12.2023 | 3,62 | 3,82 | 3,60 | 3,66 | 0,00% | 2.154.960,00 |
| 05.12.2023 | 3,79 | 3,79 | 3,64 | 3,66 | -3,68% | 1.614.859,00 |
| 04.12.2023 | 3,72 | 3,85 | 3,70 | 3,80 | 2,43% | 1.704.994,00 |
| 01.12.2023 | 3,48 | 3,72 | 3,40 | 3,71 | 5,40% | 2.541.478,00 |
| 30.11.2023 | 3,55 | 3,60 | 3,48 | 3,52 | -0,56% | 1.780.139,00 |
| 29.11.2023 | 3,47 | 3,63 | 3,46 | 3,54 | 2,31% | 2.133.071,00 |
| 28.11.2023 | 3,36 | 3,47 | 3,30 | 3,46 | 1,76% | 1.488.780,00 |
| 27.11.2023 | 3,44 | 3,44 | 3,34 | 3,40 | -1,73% | 1.664.988,00 |
| 24.11.2023 | 3,46 | 3,53 | 3,45 | 3,46 | -1,14% | 610.750,00 |
| 22.11.2023 | 3,52 | 3,56 | 3,46 | 3,50 | 0,00% | 1.223.086,00 |