2,563€
-0,29%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,57 | 2,61 | 2,51 | 2,56 | -0,29% | 61.852,00 |
| 16.04.2024 | 2,63 | 2,67 | 2,55 | 2,57 | -2,28% | 34.669,00 |
| 15.04.2024 | 2,74 | 2,81 | 2,60 | 2,63 | -5,05% | 66.074,00 |
| 12.04.2024 | 2,87 | 2,92 | 2,77 | 2,77 | -3,82% | 65.871,00 |
| 11.04.2024 | 2,93 | 2,98 | 2,84 | 2,88 | -1,71% | 11.847,00 |
| 10.04.2024 | 3,01 | 3,04 | 2,86 | 2,93 | -2,56% | 11.629,00 |
| 09.04.2024 | 2,90 | 3,10 | 2,83 | 3,01 | 4,05% | 58.854,00 |
| 08.04.2024 | 2,91 | 2,96 | 2,86 | 2,89 | 0,00% | 2.331,00 |
| 05.04.2024 | 2,95 | 2,98 | 2,87 | 2,89 | -1,97% | 10.943,00 |
| 04.04.2024 | 3,00 | 3,09 | 2,91 | 2,95 | -0,96% | 16.470,00 |
| 03.04.2024 | 2,92 | 3,00 | 2,85 | 2,98 | 1,92% | 26.593,00 |
| 02.04.2024 | 3,05 | 3,05 | 2,81 | 2,92 | 12,76% | 47.174,00 |
| 28.03.2024 | 2,57 | 2,65 | 2,55 | 2,59 | 0,88% | 301,00 |
| 27.03.2024 | 2,46 | 2,58 | 2,46 | 2,57 | 3,95% | 6.718,00 |
| 26.03.2024 | 2,51 | 2,54 | 2,46 | 2,47 | -1,98% | 9.587,00 |
| 25.03.2024 | 2,55 | 2,64 | 2,49 | 2,52 | -1,95% | 6.051,00 |
| 22.03.2024 | 2,62 | 2,63 | 2,55 | 2,57 | -1,91% | 2.627,00 |
| 21.03.2024 | 2,63 | 2,66 | 2,58 | 2,62 | -0,47% | 6.576,00 |
| 20.03.2024 | 2,52 | 2,64 | 2,46 | 2,63 | 4,59% | 9.655,00 |
| 19.03.2024 | 2,52 | 2,54 | 2,47 | 2,52 | -0,12% | 821,00 |
| 18.03.2024 | 2,55 | 2,58 | 2,50 | 2,52 | -1,58% | 988,00 |
| 15.03.2024 | 2,53 | 2,56 | 2,45 | 2,56 | 2,42% | 7.896,00 |
| 14.03.2024 | 2,57 | 2,62 | 2,49 | 2,50 | -2,93% | 39.061,00 |
| 13.03.2024 | 2,63 | 2,68 | 2,51 | 2,58 | -2,30% | 12.121,00 |
| 12.03.2024 | 2,78 | 2,85 | 2,59 | 2,64 | -5,87% | 7.553,00 |
| 11.03.2024 | 3,03 | 3,09 | 2,72 | 2,80 | -7,59% | 19.030,00 |
| 08.03.2024 | 2,99 | 3,08 | 2,94 | 3,03 | 2,38% | 3.233,00 |
| 07.03.2024 | 2,98 | 3,02 | 2,94 | 2,96 | -0,67% | 3.628,00 |
| 06.03.2024 | 2,90 | 3,04 | 2,89 | 2,98 | 3,19% | 3.010,00 |
| 05.03.2024 | 2,95 | 2,97 | 2,87 | 2,89 | -2,10% | 16.726,00 |
| 04.03.2024 | 2,95 | 3,00 | 2,89 | 2,95 | -1,01% | 14.982,00 |
| 01.03.2024 | 2,91 | 3,03 | 2,80 | 2,98 | 2,41% | 17.091,00 |
| 29.02.2024 | 2,81 | 3,00 | 2,81 | 2,91 | 3,25% | 4.583,00 |
| 28.02.2024 | 2,86 | 2,91 | 2,81 | 2,82 | -1,24% | 12.958,00 |
| 27.02.2024 | 2,70 | 2,86 | 2,66 | 2,85 | 5,53% | 7.030,00 |
| 26.02.2024 | 2,70 | 2,74 | 2,63 | 2,70 | -0,20% | 13.213,00 |
| 23.02.2024 | 2,76 | 2,78 | 2,66 | 2,71 | -2,17% | 11.909,00 |
| 22.02.2024 | 2,84 | 2,86 | 2,76 | 2,77 | -2,46% | 6.463,00 |
| 21.02.2024 | 2,88 | 2,89 | 2,80 | 2,84 | -1,05% | 4.860,00 |
| 20.02.2024 | 2,98 | 3,03 | 2,84 | 2,87 | -3,69% | 9.680,00 |
| 19.02.2024 | 2,98 | 3,02 | 2,94 | 2,98 | -0,42% | 13.924,00 |
| 16.02.2024 | 3,03 | 3,03 | 2,93 | 2,99 | -1,27% | 7.283,00 |
| 15.02.2024 | 3,00 | 3,08 | 2,99 | 3,03 | 0,36% | 6.479,00 |
| 14.02.2024 | 2,87 | 3,03 | 2,86 | 3,02 | 5,23% | 8.320,00 |
| 13.02.2024 | 3,08 | 3,10 | 2,83 | 2,87 | -7,03% | 18.920,00 |
| 12.02.2024 | 3,00 | 3,15 | 2,84 | 3,09 | 3,24% | 24.872,00 |
| 09.02.2024 | 2,95 | 3,02 | 2,91 | 2,99 | 1,98% | 11.577,00 |
| 08.02.2024 | 2,91 | 2,96 | 2,86 | 2,93 | 1,40% | 3.860,00 |
| 07.02.2024 | 2,98 | 3,01 | 2,88 | 2,89 | -1,98% | 3.510,00 |
| 06.02.2024 | 2,82 | 2,97 | 2,76 | 2,95 | 4,61% | 24.991,00 |
| 05.02.2024 | 3,03 | 3,03 | 2,76 | 2,82 | -6,93% | 51.568,00 |
| 02.02.2024 | 3,08 | 3,15 | 2,95 | 3,03 | -1,62% | 46.620,00 |
| 01.02.2024 | 3,03 | 3,37 | 3,02 | 3,08 | 1,32% | 26.418,00 |
| 31.01.2024 | 2,99 | 3,10 | 2,98 | 3,04 | 1,60% | 9.307,00 |
| 30.01.2024 | 3,19 | 3,19 | 2,99 | 2,99 | -5,91% | 3.523,00 |
| 29.01.2024 | 3,00 | 3,18 | 2,96 | 3,18 | 4,74% | 6.016,00 |
| 26.01.2024 | 3,06 | 3,13 | 3,02 | 3,04 | -1,11% | 6.188,00 |
| 25.01.2024 | 3,14 | 3,21 | 3,04 | 3,07 | -2,54% | 13.265,00 |
| 24.01.2024 | 3,13 | 3,28 | 3,11 | 3,15 | 0,32% | 11.700,00 |
| 23.01.2024 | 2,93 | 3,19 | 2,85 | 3,14 | 6,69% | 14.779,00 |
| 22.01.2024 | 2,84 | 3,01 | 2,81 | 2,94 | 3,90% | 4.415,00 |
| 19.01.2024 | 2,76 | 2,84 | 2,68 | 2,83 | 1,67% | 6.758,00 |
| 18.01.2024 | 2,93 | 2,97 | 2,75 | 2,79 | -4,67% | 27.159,00 |
| 17.01.2024 | 3,07 | 3,08 | 2,90 | 2,92 | -5,54% | 7.642,00 |
| 16.01.2024 | 3,10 | 3,12 | 3,04 | 3,09 | -0,29% | 5.563,00 |
| 15.01.2024 | 3,15 | 3,15 | 3,07 | 3,10 | -1,59% | 6.196,00 |
| 12.01.2024 | 3,07 | 3,18 | 3,03 | 3,15 | 2,80% | 3.600,00 |
| 11.01.2024 | 3,17 | 3,22 | 3,02 | 3,07 | -3,57% | 7.403,00 |
| 10.01.2024 | 3,28 | 3,29 | 3,16 | 3,18 | -3,02% | 9.791,00 |
| 09.01.2024 | 3,27 | 3,38 | 3,19 | 3,28 | 0,18% | 21.843,00 |
| 08.01.2024 | 3,19 | 3,32 | 3,17 | 3,27 | 2,19% | 3.713,00 |
| 05.01.2024 | 3,23 | 3,29 | 3,18 | 3,20 | -1,23% | 5.545,00 |
| 04.01.2024 | 3,26 | 3,29 | 3,22 | 3,24 | -0,20% | 3.043,00 |
| 03.01.2024 | 3,34 | 3,35 | 3,21 | 3,25 | -2,45% | 16.863,00 |
| 02.01.2024 | 3,40 | 3,45 | 3,30 | 3,33 | -1,93% | 15.571,00 |
| 29.12.2023 | 3,43 | 3,46 | 3,39 | 3,40 | -1,11% | 3.483,00 |
| 28.12.2023 | 3,42 | 3,45 | 3,37 | 3,44 | 0,63% | 2.093,00 |
| 27.12.2023 | 3,35 | 3,46 | 3,35 | 3,41 | 1,79% | 15.586,00 |
| 22.12.2023 | 3,31 | 3,38 | 3,23 | 3,35 | 0,90% | 13.879,00 |
| 21.12.2023 | 3,22 | 3,39 | 3,21 | 3,32 | 3,10% | 10.496,00 |
| 20.12.2023 | 3,36 | 3,40 | 3,21 | 3,22 | -4,16% | 2.407,00 |
| 19.12.2023 | 3,26 | 3,39 | 3,26 | 3,36 | 3,06% | 10.705,00 |
| 18.12.2023 | 3,41 | 3,42 | 3,25 | 3,26 | -4,67% | 9.074,00 |
| 15.12.2023 | 3,57 | 3,65 | 3,39 | 3,42 | -4,10% | 6.505,00 |
| 14.12.2023 | 3,45 | 3,65 | 3,35 | 3,57 | 2,88% | 15.897,00 |
| 13.12.2023 | 3,21 | 3,47 | 3,18 | 3,47 | 6,87% | 22.058,00 |
| 12.12.2023 | 3,33 | 3,37 | 3,17 | 3,25 | -2,78% | 7.288,00 |
| 11.12.2023 | 3,39 | 3,40 | 3,33 | 3,34 | -1,76% | 9.276,00 |
| 08.12.2023 | 3,41 | 3,48 | 3,37 | 3,40 | 0,29% | 4.281,00 |
| 07.12.2023 | 3,40 | 3,43 | 3,35 | 3,39 | -0,43% | 5.004,00 |
| 06.12.2023 | 3,41 | 3,54 | 3,31 | 3,40 | 0,43% | 2.968,00 |
| 05.12.2023 | 3,54 | 3,56 | 3,36 | 3,39 | -3,14% | 4.634,00 |
| 04.12.2023 | 3,40 | 3,55 | 3,36 | 3,50 | 2,64% | 8.091,00 |
| 01.12.2023 | 3,22 | 3,42 | 3,13 | 3,41 | 5,34% | 6.710,00 |
| 30.11.2023 | 3,25 | 3,29 | 3,19 | 3,24 | 0,15% | 6.636,00 |
| 29.11.2023 | 3,16 | 3,30 | 3,14 | 3,23 | 2,93% | 27.066,00 |
| 28.11.2023 | 3,08 | 3,16 | 3,01 | 3,14 | 1,29% | 2.965,00 |
| 27.11.2023 | 3,17 | 3,17 | 3,06 | 3,10 | -2,21% | 2.460,00 |
| 24.11.2023 | 3,19 | 3,22 | 3,16 | 3,17 | -0,63% | 1.098,00 |
| 23.11.2023 | 3,21 | 3,22 | 3,16 | 3,19 | -0,62% | 3.929,00 |