2,582€
1,37%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,58 | 2,63 | 2,55 | 2,60 | 2,00% | 101.037,00 |
27.03.2024 | 2,49 | 2,58 | 2,47 | 2,55 | 2,66% | 145.905,00 |
26.03.2024 | 2,54 | 2,54 | 2,46 | 2,48 | -1,90% | 82.379,00 |
25.03.2024 | 2,50 | 2,62 | 2,48 | 2,53 | -0,82% | 109.764,00 |
22.03.2024 | 2,61 | 2,65 | 2,54 | 2,55 | -1,96% | 64.134,00 |
21.03.2024 | 2,61 | 2,66 | 2,60 | 2,60 | -1,10% | 90.024,00 |
20.03.2024 | 2,51 | 2,63 | 2,48 | 2,63 | 4,74% | 73.322,00 |
19.03.2024 | 2,52 | 2,54 | 2,46 | 2,51 | -0,83% | 81.785,00 |
18.03.2024 | 2,57 | 2,57 | 2,50 | 2,53 | 0,12% | 84.813,00 |
15.03.2024 | 2,50 | 2,57 | 2,45 | 2,53 | 0,20% | 210.620,00 |
14.03.2024 | 2,57 | 2,60 | 2,48 | 2,52 | -1,71% | 178.948,00 |
13.03.2024 | 2,70 | 2,70 | 2,51 | 2,57 | -2,32% | 238.973,00 |
12.03.2024 | 2,79 | 2,89 | 2,59 | 2,63 | -7,43% | 290.660,00 |
11.03.2024 | 3,03 | 3,10 | 2,72 | 2,84 | -6,89% | 313.350,00 |
08.03.2024 | 2,93 | 3,07 | 2,93 | 3,05 | 3,21% | 86.061,00 |
07.03.2024 | 2,95 | 3,03 | 2,93 | 2,96 | -0,44% | 74.311,00 |
06.03.2024 | 2,90 | 3,04 | 2,88 | 2,97 | 3,02% | 101.470,00 |
05.03.2024 | 2,90 | 2,96 | 2,87 | 2,88 | -2,11% | 82.039,00 |
04.03.2024 | 2,95 | 3,00 | 2,89 | 2,94 | -1,14% | 97.549,00 |
01.03.2024 | 2,90 | 3,04 | 2,81 | 2,98 | 2,76% | 234.274,00 |
29.02.2024 | 2,81 | 3,00 | 2,81 | 2,90 | 3,43% | 122.370,00 |
28.02.2024 | 2,86 | 2,92 | 2,80 | 2,80 | -1,86% | 127.052,00 |
27.02.2024 | 2,69 | 2,86 | 2,65 | 2,85 | 6,22% | 134.178,00 |
26.02.2024 | 2,69 | 2,74 | 2,65 | 2,69 | -1,25% | 115.487,00 |
23.02.2024 | 2,76 | 2,78 | 2,65 | 2,72 | -1,45% | 156.147,00 |
22.02.2024 | 2,86 | 2,86 | 2,76 | 2,76 | -2,82% | 107.243,00 |
21.02.2024 | 2,86 | 2,92 | 2,81 | 2,84 | -1,39% | 77.511,00 |
20.02.2024 | 2,96 | 2,96 | 2,84 | 2,88 | -3,35% | 59.651,00 |
19.02.2024 | 3,00 | 3,02 | 2,98 | 2,98 | -0,40% | 46.467,00 |
16.02.2024 | 3,01 | 3,04 | 2,92 | 2,99 | -0,99% | 84.783,00 |
15.02.2024 | 3,00 | 3,09 | 2,99 | 3,02 | 0,53% | 95.577,00 |
14.02.2024 | 2,89 | 3,02 | 2,84 | 3,01 | 5,03% | 80.863,00 |
13.02.2024 | 3,04 | 3,10 | 2,84 | 2,86 | -6,95% | 118.917,00 |
12.02.2024 | 2,85 | 3,14 | 2,80 | 3,08 | 3,71% | 169.519,00 |
09.02.2024 | 2,91 | 3,01 | 2,91 | 2,97 | 1,37% | 55.547,00 |
08.02.2024 | 2,89 | 2,97 | 2,86 | 2,93 | 0,24% | 76.847,00 |
07.02.2024 | 2,93 | 2,99 | 2,89 | 2,92 | -0,82% | 62.025,00 |
06.02.2024 | 2,84 | 2,96 | 2,78 | 2,94 | 4,21% | 129.755,00 |
05.02.2024 | 3,01 | 3,03 | 2,76 | 2,83 | -6,70% | 242.200,00 |
02.02.2024 | 3,07 | 3,15 | 2,96 | 3,03 | -1,59% | 164.253,00 |
01.02.2024 | 3,02 | 3,37 | 3,02 | 3,08 | 1,22% | 263.048,00 |
31.01.2024 | 3,00 | 3,10 | 2,98 | 3,04 | 1,30% | 146.491,00 |
30.01.2024 | 3,16 | 3,19 | 3,00 | 3,00 | -5,36% | 116.081,00 |
29.01.2024 | 3,02 | 3,17 | 2,96 | 3,17 | 4,48% | 110.141,00 |
26.01.2024 | 3,08 | 3,11 | 3,02 | 3,04 | -0,78% | 50.840,00 |
25.01.2024 | 3,14 | 3,20 | 3,05 | 3,06 | -3,07% | 55.536,00 |
24.01.2024 | 3,16 | 3,28 | 3,11 | 3,16 | 0,83% | 118.897,00 |
23.01.2024 | 2,91 | 3,18 | 2,86 | 3,13 | 6,32% | 192.349,00 |
22.01.2024 | 2,83 | 3,00 | 2,80 | 2,94 | 4,58% | 132.533,00 |
19.01.2024 | 2,77 | 2,83 | 2,67 | 2,82 | 0,75% | 119.238,00 |
18.01.2024 | 2,91 | 2,95 | 2,74 | 2,79 | -4,61% | 264.334,00 |
17.01.2024 | 3,03 | 3,05 | 2,91 | 2,93 | -4,81% | 194.516,00 |
16.01.2024 | 3,11 | 3,11 | 3,03 | 3,08 | -0,45% | 74.609,00 |
15.01.2024 | 3,11 | 3,12 | 3,08 | 3,09 | -1,62% | 54.899,00 |
12.01.2024 | 3,05 | 3,18 | 3,01 | 3,14 | 2,98% | 213.346,00 |
11.01.2024 | 3,26 | 3,20 | 3,02 | 3,05 | -3,48% | 138.871,00 |
10.01.2024 | 3,26 | 3,30 | 3,16 | 3,16 | -4,18% | 102.801,00 |
09.01.2024 | 3,25 | 3,37 | 3,20 | 3,30 | 1,10% | 165.483,00 |
08.01.2024 | 3,18 | 3,32 | 3,16 | 3,26 | 1,65% | 60.331,00 |
05.01.2024 | 3,25 | 3,29 | 3,19 | 3,21 | -1,17% | 123.398,00 |
04.01.2024 | 3,25 | 3,28 | 3,21 | 3,25 | 0,03% | 39.492,00 |
03.01.2024 | 3,31 | 3,36 | 3,21 | 3,25 | -2,99% | 148.377,00 |
02.01.2024 | 3,34 | 3,44 | 3,30 | 3,35 | -1,47% | 104.168,00 |
29.12.2023 | 3,44 | 3,45 | 3,35 | 3,40 | -0,67% | 45.715,00 |
28.12.2023 | 3,43 | 3,45 | 3,38 | 3,42 | 0,56% | 76.900,00 |
27.12.2023 | 3,39 | 3,45 | 3,37 | 3,40 | 1,89% | 145.767,00 |
22.12.2023 | 3,29 | 3,37 | 3,23 | 3,34 | 0,85% | 93.186,00 |
21.12.2023 | 3,22 | 3,37 | 3,22 | 3,31 | 2,32% | 159.906,00 |
20.12.2023 | 3,35 | 3,40 | 3,23 | 3,24 | -3,63% | 73.664,00 |
19.12.2023 | 3,27 | 3,40 | 3,25 | 3,36 | 3,26% | 117.818,00 |
18.12.2023 | 3,41 | 3,42 | 3,25 | 3,25 | -5,14% | 119.969,00 |
15.12.2023 | 3,55 | 3,64 | 3,40 | 3,43 | -4,03% | 95.825,00 |
14.12.2023 | 3,47 | 3,65 | 3,35 | 3,57 | 3,48% | 191.595,00 |
13.12.2023 | 3,28 | 3,47 | 3,17 | 3,45 | 5,70% | 143.311,00 |
12.12.2023 | 3,31 | 3,35 | 3,18 | 3,27 | -1,98% | 139.411,00 |
11.12.2023 | 3,35 | 3,39 | 3,33 | 3,33 | -1,89% | 68.194,00 |
08.12.2023 | 3,40 | 3,47 | 3,36 | 3,40 | 0,33% | 57.007,00 |
07.12.2023 | 3,40 | 3,41 | 3,35 | 3,38 | -1,97% | 49.188,00 |
06.12.2023 | 3,40 | 3,54 | 3,32 | 3,45 | 1,68% | 124.455,00 |
05.12.2023 | 3,53 | 3,53 | 3,38 | 3,40 | -2,83% | 72.284,00 |
04.12.2023 | 3,40 | 3,53 | 3,35 | 3,49 | 2,58% | 136.656,00 |
01.12.2023 | 3,22 | 3,42 | 3,13 | 3,41 | 5,45% | 140.641,00 |
30.11.2023 | 3,20 | 3,28 | 3,19 | 3,23 | 0,00% | 64.624,00 |
29.11.2023 | 3,15 | 3,29 | 3,14 | 3,23 | 2,41% | 161.259,00 |
28.11.2023 | 3,09 | 3,15 | 3,01 | 3,15 | 1,77% | 121.816,00 |
27.11.2023 | 3,17 | 3,18 | 3,06 | 3,10 | -2,73% | 79.917,00 |
24.11.2023 | 3,19 | 3,20 | 3,16 | 3,19 | -0,09% | 48.149,00 |
23.11.2023 | 3,18 | 3,22 | 3,16 | 3,19 | -0,93% | 64.461,00 |
22.11.2023 | 3,23 | 3,24 | 3,17 | 3,22 | 0,78% | 39.901,00 |
21.11.2023 | 3,32 | 3,32 | 3,17 | 3,19 | -4,08% | 92.570,00 |
20.11.2023 | 3,30 | 3,36 | 3,27 | 3,33 | -1,19% | 62.582,00 |
17.11.2023 | 3,36 | 3,40 | 3,29 | 3,37 | 0,54% | 58.726,00 |
16.11.2023 | 3,39 | 3,42 | 3,28 | 3,35 | -1,70% | 88.330,00 |
15.11.2023 | 3,32 | 3,48 | 3,32 | 3,41 | 2,34% | 109.834,00 |
14.11.2023 | 3,04 | 3,37 | 2,98 | 3,33 | 8,53% | 337.780,00 |
13.11.2023 | 3,07 | 3,12 | 3,02 | 3,07 | -1,63% | 145.445,00 |
10.11.2023 | 3,15 | 3,23 | 2,94 | 3,12 | -4,21% | 550.019,00 |
09.11.2023 | 3,16 | 3,36 | 3,16 | 3,26 | 2,74% | 43.732,00 |
08.11.2023 | 3,30 | 3,34 | 3,17 | 3,17 | -4,60% | 56.715,00 |
07.11.2023 | 3,44 | 3,44 | 3,11 | 3,32 | 0,51% | 110.327,00 |