2,580€
0,90%
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 | 2,56 | 2,61 | 2,55 | 2,58 | 0,92% | 1.880,00 |
27.03.2024 | 2,48 | 2,59 | 2,47 | 2,56 | 4,07% | 8.929,00 |
26.03.2024 | 2,51 | 2,53 | 2,46 | 2,46 | -1,64% | 11.322,00 |
25.03.2024 | 2,50 | 2,54 | 2,50 | 2,50 | -2,42% | 12.171,00 |
22.03.2024 | 2,64 | 2,64 | 2,55 | 2,56 | -3,03% | 22.606,00 |
21.03.2024 | 2,61 | 2,65 | 2,60 | 2,64 | -0,49% | 18.346,00 |
20.03.2024 | 2,54 | 2,65 | 2,47 | 2,65 | 6,08% | 8.980,00 |
19.03.2024 | 2,50 | 2,55 | 2,48 | 2,50 | -0,28% | 34.733,00 |
18.03.2024 | 2,52 | 2,58 | 2,51 | 2,51 | -2,22% | 10.174,00 |
15.03.2024 | 2,56 | 2,57 | 2,49 | 2,57 | 3,51% | 20.903,00 |
14.03.2024 | 2,54 | 2,59 | 2,48 | 2,48 | -3,20% | 10.489,00 |
13.03.2024 | 2,70 | 2,70 | 2,51 | 2,56 | -3,03% | 46.193,00 |
12.03.2024 | 2,81 | 2,81 | 2,61 | 2,64 | -4,03% | 29.508,00 |
11.03.2024 | 3,03 | 3,12 | 2,72 | 2,75 | -8,39% | 39.044,00 |
08.03.2024 | 2,95 | 3,05 | 2,92 | 3,00 | 1,62% | 15.632,00 |
07.03.2024 | 2,95 | 3,00 | 2,93 | 2,96 | -0,77% | 10.073,00 |
06.03.2024 | 2,88 | 3,01 | 2,88 | 2,98 | 2,48% | 13.302,00 |
05.03.2024 | 2,93 | 2,97 | 2,88 | 2,91 | -0,95% | 5.260,00 |
04.03.2024 | 2,95 | 2,98 | 2,91 | 2,93 | -2,52% | 7.786,00 |
01.03.2024 | 2,90 | 3,01 | 2,83 | 3,01 | 4,08% | 14.757,00 |
29.02.2024 | 2,80 | 3,00 | 2,80 | 2,89 | 2,88% | 22.115,00 |
28.02.2024 | 2,89 | 2,89 | 2,80 | 2,81 | 1,15% | 18.727,00 |
27.02.2024 | 2,68 | 2,83 | 2,67 | 2,78 | 3,58% | 9.993,00 |
26.02.2024 | 2,70 | 2,73 | 2,66 | 2,68 | -0,26% | 17.561,00 |
23.02.2024 | 2,75 | 2,76 | 2,69 | 2,69 | -3,24% | 8.031,00 |
22.02.2024 | 2,83 | 2,85 | 2,78 | 2,78 | -0,61% | 7.206,00 |
21.02.2024 | 2,86 | 2,86 | 2,77 | 2,80 | -2,58% | 15.892,00 |
20.02.2024 | 2,96 | 2,96 | 2,84 | 2,87 | -3,66% | 13.581,00 |
19.02.2024 | 2,99 | 3,01 | 2,98 | 2,98 | -0,50% | 4.039,00 |
16.02.2024 | 3,01 | 3,04 | 2,92 | 3,00 | -1,51% | 21.752,00 |
15.02.2024 | 3,01 | 3,08 | 3,00 | 3,04 | 0,20% | 7.650,00 |
14.02.2024 | 2,85 | 3,04 | 2,85 | 3,04 | 6,34% | 16.401,00 |
13.02.2024 | 3,07 | 3,07 | 2,85 | 2,85 | -7,07% | 6.111,00 |
12.02.2024 | 2,87 | 3,11 | 2,87 | 3,07 | 3,37% | 3.937,00 |
09.02.2024 | 2,91 | 3,01 | 2,90 | 2,97 | 2,20% | 5.653,00 |
08.02.2024 | 2,89 | 2,91 | 2,87 | 2,91 | -1,19% | 6.323,00 |
07.02.2024 | 2,93 | 2,96 | 2,88 | 2,94 | -0,41% | 22.361,00 |
06.02.2024 | 2,80 | 2,95 | 2,80 | 2,95 | 5,61% | 23.379,00 |
05.02.2024 | 3,00 | 3,01 | 2,79 | 2,80 | -7,08% | 20.887,00 |
02.02.2024 | 3,07 | 3,14 | 2,97 | 3,01 | -3,00% | 7.061,00 |
01.02.2024 | 3,02 | 3,12 | 3,00 | 3,10 | 3,19% | 3.747,00 |
31.01.2024 | 3,01 | 3,08 | 3,00 | 3,01 | -0,13% | 4.075,00 |
30.01.2024 | 3,20 | 3,20 | 3,01 | 3,01 | 0,43% | 3.770,00 |
29.01.2024 | 3,01 | 3,03 | 3,00 | 3,00 | -0,93% | 2.782,00 |
26.01.2024 | 3,07 | 3,07 | 3,03 | 3,03 | -0,43% | 2.706,00 |
25.01.2024 | 3,17 | 3,19 | 3,00 | 3,04 | -4,25% | 24.737,00 |
24.01.2024 | 3,15 | 3,26 | 3,15 | 3,17 | 5,55% | 17.590,00 |
23.01.2024 | 2,94 | 3,11 | 2,87 | 3,01 | 4,30% | 16.655,00 |
22.01.2024 | 2,82 | 2,91 | 2,81 | 2,88 | 2,45% | 10.838,00 |
19.01.2024 | 2,82 | 2,83 | 2,69 | 2,81 | 2,07% | 15.433,00 |
18.01.2024 | 2,88 | 2,94 | 2,76 | 2,76 | -6,48% | 42.754,00 |
17.01.2024 | 3,08 | 3,08 | 2,93 | 2,95 | -3,31% | 14.341,00 |
16.01.2024 | 3,08 | 3,09 | 3,05 | 3,05 | -0,68% | 5.296,00 |
15.01.2024 | 3,10 | 3,11 | 3,05 | 3,07 | -3,31% | 25.710,00 |
12.01.2024 | 3,03 | 3,18 | 3,03 | 3,18 | 3,18% | 7.796,00 |
11.01.2024 | 3,19 | 3,20 | 3,02 | 3,08 | -3,24% | 11.226,00 |
10.01.2024 | 3,26 | 3,28 | 3,18 | 3,18 | -3,67% | 9.785,00 |
09.01.2024 | 3,19 | 3,38 | 3,19 | 3,30 | 0,27% | 2.065,00 |
08.01.2024 | 3,17 | 3,31 | 3,16 | 3,29 | 2,17% | 18.874,00 |
05.01.2024 | 3,25 | 3,28 | 3,22 | 3,22 | -1,26% | 2.412,00 |
04.01.2024 | 3,28 | 3,28 | 3,25 | 3,26 | 1,59% | 1.235,00 |
03.01.2024 | 3,31 | 3,34 | 3,21 | 3,21 | -3,86% | 5.124,00 |
02.01.2024 | 3,37 | 3,42 | 3,34 | 3,34 | -1,99% | 4.025,00 |
29.12.2023 | 3,42 | 3,45 | 3,36 | 3,41 | 0,53% | 12.358,00 |
28.12.2023 | 3,40 | 3,45 | 3,36 | 3,39 | -0,18% | 6.931,00 |
27.12.2023 | 3,38 | 3,46 | 3,38 | 3,40 | 1,31% | 12.257,00 |
22.12.2023 | 3,28 | 3,40 | 3,25 | 3,35 | 0,09% | 22.720,00 |
21.12.2023 | 3,20 | 3,35 | 3,20 | 3,35 | -0,09% | 11.525,00 |
20.12.2023 | 3,35 | 3,36 | 3,29 | 3,35 | 0,99% | 13.919,00 |
19.12.2023 | 3,27 | 3,36 | 3,23 | 3,32 | 1,75% | 2.780,00 |
18.12.2023 | 3,40 | 3,40 | 3,26 | 3,26 | -4,14% | 17.522,00 |
15.12.2023 | 3,56 | 3,60 | 3,40 | 3,40 | -5,34% | 11.899,00 |
14.12.2023 | 3,44 | 3,60 | 3,37 | 3,60 | 5,58% | 14.327,00 |
13.12.2023 | 3,26 | 3,41 | 3,17 | 3,41 | 5,84% | 12.495,00 |
12.12.2023 | 3,32 | 3,37 | 3,18 | 3,22 | -2,78% | 29.130,00 |
11.12.2023 | 3,38 | 3,39 | 3,31 | 3,31 | -2,22% | 10.418,00 |
08.12.2023 | 3,38 | 3,43 | 3,37 | 3,39 | 1,23% | 3.153,00 |
07.12.2023 | 3,38 | 3,39 | 3,34 | 3,34 | -2,76% | 1.820,00 |
06.12.2023 | 3,41 | 3,53 | 3,31 | 3,44 | 0,38% | 22.269,00 |
05.12.2023 | 3,52 | 3,52 | 3,41 | 3,43 | -2,11% | 10.383,00 |
04.12.2023 | 3,35 | 3,51 | 3,35 | 3,50 | 2,94% | 14.480,00 |
01.12.2023 | 3,21 | 3,40 | 3,21 | 3,40 | 4,23% | 8.185,00 |
30.11.2023 | 3,25 | 3,26 | 3,21 | 3,26 | 2,23% | 8.052,00 |
29.11.2023 | 3,17 | 3,28 | 3,16 | 3,19 | 3,14% | 3.805,00 |
28.11.2023 | 3,09 | 3,10 | 3,01 | 3,09 | 0,55% | 18.127,00 |
27.11.2023 | 3,14 | 3,14 | 3,08 | 3,08 | -3,24% | 8.725,00 |
24.11.2023 | 3,18 | 3,21 | 3,17 | 3,18 | -0,06% | 5.653,00 |
23.11.2023 | 3,19 | 3,21 | 3,15 | 3,18 | -0,28% | 5.383,00 |
22.11.2023 | 3,19 | 3,24 | 3,17 | 3,19 | 0,76% | 3.702,00 |
21.11.2023 | 3,32 | 3,32 | 3,17 | 3,17 | -5,46% | 6.599,00 |
20.11.2023 | 3,30 | 3,35 | 3,30 | 3,35 | 0,39% | 14.861,00 |
17.11.2023 | 3,33 | 3,38 | 3,33 | 3,34 | 0,00% | 1.650,00 |
16.11.2023 | 3,42 | 3,42 | 3,31 | 3,34 | -2,71% | 12.127,00 |
15.11.2023 | 3,34 | 3,43 | 3,32 | 3,43 | 1,93% | 4.665,00 |
14.11.2023 | 3,04 | 3,37 | 3,00 | 3,37 | 7,54% | 15.833,00 |
13.11.2023 | 3,03 | 3,13 | 3,00 | 3,13 | 0,84% | 19.309,00 |
10.11.2023 | 3,10 | 3,19 | 2,94 | 3,10 | -6,68% | 16.329,00 |
09.11.2023 | 3,16 | 3,34 | 3,16 | 3,33 | 2,72% | 4.453,00 |
08.11.2023 | 3,30 | 3,34 | 3,23 | 3,24 | -0,71% | 7.200,00 |
07.11.2023 | 3,40 | 3,45 | 3,26 | 3,26 | -1,87% | 8.613,00 |