Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,37 | 28,91 | 0,00 | 27,81 | 2,02% | - |
| 25.02.2021 | 29,25 | 29,35 | 0,00 | 27,26 | -9,51% | - |
| 24.02.2021 | 29,56 | 30,55 | 29,36 | 30,12 | 1,38% | - |
| 23.02.2021 | 28,20 | 30,07 | 27,75 | 29,71 | -1,87% | - |
| 22.02.2021 | 31,28 | 31,32 | 30,16 | 30,28 | -5,99% | - |
| 19.02.2021 | 32,35 | 33,42 | 32,00 | 32,21 | 6,78% | - |
| 18.02.2021 | 30,17 | 31,01 | 0,00 | 30,16 | -5,96% | - |
| 17.02.2021 | 32,57 | 32,68 | 0,00 | 32,07 | -4,94% | - |
| 16.02.2021 | 36,23 | 36,25 | 33,39 | 33,74 | -6,23% | - |
| 12.02.2021 | 35,75 | 36,10 | 35,52 | 35,98 | -1,65% | - |
| 11.02.2021 | 36,66 | 37,07 | 35,85 | 36,58 | 3,22% | - |
| 10.02.2021 | 37,63 | 37,92 | 0,00 | 35,44 | -13,28% | - |
| 09.02.2021 | 41,06 | 41,51 | 40,80 | 40,87 | -0,43% | - |
| 08.02.2021 | 39,97 | 41,15 | 39,85 | 41,04 | 6,12% | - |
| 05.02.2021 | 37,98 | 38,85 | 37,84 | 38,68 | 1,28% | - |
| 04.02.2021 | 38,15 | 38,20 | 38,14 | 38,19 | 3,02% | - |
| 03.02.2021 | 36,29 | 37,30 | 36,24 | 37,07 | 1,48% | - |
| 02.02.2021 | 35,05 | 36,55 | 34,99 | 36,53 | 2,79% | - |
| 01.02.2021 | 34,61 | 35,59 | 34,12 | 35,54 | 3,86% | - |
| 29.01.2021 | 34,22 | 34,22 | 34,22 | 34,22 | 0,51% | - |
| 28.01.2021 | 34,04 | 34,04 | 34,04 | 34,04 | -1,18% | - |
| 27.01.2021 | 34,43 | 34,45 | 34,43 | 34,45 | -7,62% | - |
| 26.01.2021 | 36,32 | 38,68 | 36,25 | 37,29 | 5,15% | - |
| 25.01.2021 | 37,64 | 37,64 | 0,00 | 35,46 | -4,07% | - |
| 22.01.2021 | 35,61 | 37,14 | 35,25 | 36,97 | 3,66% | - |
| 21.01.2021 | 35,64 | 35,66 | 35,64 | 35,66 | 1,25% | - |
| 20.01.2021 | 34,91 | 35,35 | 33,64 | 35,22 | -1,78% | - |
| 19.01.2021 | 33,82 | 36,16 | 33,39 | 35,86 | 16,33% | - |
| 15.01.2021 | 30,83 | 30,83 | 30,83 | 30,83 | -10,76% | - |
| 14.01.2021 | 34,72 | 34,98 | 33,63 | 34,54 | -5,62% | - |
| 13.01.2021 | 36,55 | 36,60 | 36,55 | 36,60 | 6,55% | - |
| 12.01.2021 | 32,40 | 34,55 | 32,40 | 34,35 | 18,64% | - |
| 11.01.2021 | 29,22 | 29,42 | 28,48 | 28,95 | 0,36% | - |
| 08.01.2021 | 28,39 | 29,27 | 28,03 | 28,85 | 2,56% | - |
| 07.01.2021 | 27,16 | 28,22 | 26,86 | 28,13 | 15,69% | - |
| 06.01.2021 | 24,32 | 24,32 | 24,31 | 24,31 | 5,35% | - |
| 05.01.2021 | 22,85 | 23,23 | 22,64 | 23,08 | 2,53% | - |
| 04.01.2021 | 23,26 | 23,27 | 22,19 | 22,51 | -3,89% | - |
| 31.12.2020 | 23,37 | 23,69 | 23,22 | 23,42 | -0,62% | - |
| 30.12.2020 | 23,10 | 23,59 | 22,75 | 23,56 | 6,80% | - |
| 29.12.2020 | 22,06 | 22,06 | 22,06 | 22,06 | -3,58% | - |
| 28.12.2020 | 23,13 | 23,98 | 22,56 | 22,88 | -2,74% | - |
| 24.12.2020 | 23,46 | 23,87 | 22,88 | 23,53 | 0,26% | - |
| 23.12.2020 | 23,48 | 23,48 | 23,47 | 23,47 | 3,42% | - |
| 22.12.2020 | 22,71 | 22,71 | 22,69 | 22,69 | 9,03% | - |
| 21.12.2020 | 20,48 | 20,86 | 20,37 | 20,81 | -3,57% | - |
| 18.12.2020 | 20,80 | 21,89 | 20,80 | 21,58 | 5,06% | - |
| 17.12.2020 | 20,46 | 20,62 | 20,02 | 20,54 | 7,62% | - |
| 16.12.2020 | 19,17 | 19,72 | 19,04 | 19,09 | -6,51% | - |
| 15.12.2020 | 19,40 | 20,42 | 19,01 | 20,42 | 2,98% | - |
| 14.12.2020 | 18,44 | 19,83 | 18,42 | 19,83 | 2,91% | - |
| 11.12.2020 | 19,05 | 19,70 | 19,04 | 19,27 | -0,59% | - |
| 10.12.2020 | 19,82 | 19,98 | 19,38 | 19,38 | -5,62% | - |
| 09.12.2020 | 19,69 | 20,54 | 19,13 | 20,54 | -0,75% | - |
| 08.12.2020 | 20,02 | 21,26 | 20,01 | 20,69 | 9,99% | - |
| 07.12.2020 | 19,58 | 19,77 | 18,81 | 18,81 | -2,49% | - |
| 04.12.2020 | 18,92 | 19,44 | 0,00 | 19,29 | 5,18% | - |
| 03.12.2020 | 18,41 | 18,84 | 18,34 | 18,34 | -9,19% | - |
| 02.12.2020 | 19,39 | 20,20 | 18,98 | 20,20 | 1,41% | - |
| 01.12.2020 | 19,96 | 20,62 | 19,78 | 19,92 | -2,90% | - |
| 30.11.2020 | 20,52 | 20,94 | 19,94 | 20,51 | -2,36% | - |
| 27.11.2020 | 20,95 | 21,06 | 20,08 | 21,01 | 2,51% | - |
| 25.11.2020 | 19,12 | 20,53 | 19,11 | 20,49 | 2,48% | - |
| 24.11.2020 | 20,54 | 21,47 | 19,26 | 20,00 | -8,15% | - |
| 23.11.2020 | 21,60 | 21,77 | 21,60 | 21,77 | 13,06% | - |
| 20.11.2020 | 18,82 | 19,53 | 18,62 | 19,26 | 6,12% | - |
| 19.11.2020 | 17,68 | 18,17 | 17,66 | 18,15 | 7,30% | - |
| 18.11.2020 | 17,08 | 17,57 | 16,91 | 16,91 | -2,20% | - |
| 17.11.2020 | 16,75 | 17,29 | 16,75 | 17,29 | 1,44% | - |
| 16.11.2020 | 16,55 | 17,09 | 16,24 | 17,05 | 4,09% | - |
| 13.11.2020 | 16,29 | 16,38 | 15,95 | 16,38 | 2,38% | - |
| 12.11.2020 | 15,99 | 16,46 | 15,96 | 16,00 | -0,99% | - |
| 11.11.2020 | 15,71 | 16,17 | 15,61 | 16,16 | 7,34% | - |
| 10.11.2020 | 15,57 | 15,59 | 15,03 | 15,05 | -6,96% | - |
| 09.11.2020 | 0,00 | 16,86 | 0,00 | 16,18 | 3,79% | - |
| 06.11.2020 | 15,64 | 16,36 | 15,54 | 15,59 | -6,20% | - |
| 05.11.2020 | 16,38 | 16,82 | 16,32 | 16,62 | 4,73% | - |
| 04.11.2020 | 15,37 | 15,93 | 15,29 | 15,87 | -3,17% | - |
| 03.11.2020 | 16,24 | 16,50 | 16,10 | 16,39 | 8,01% | - |
| 02.11.2020 | 0,00 | 15,57 | 0,00 | 15,17 | 2,95% | - |
| 30.10.2020 | 15,11 | 15,21 | 14,56 | 14,74 | -0,61% | - |
| 29.10.2020 | 14,64 | 14,94 | 14,54 | 14,83 | 2,60% | - |
| 28.10.2020 | 14,45 | 14,45 | 14,45 | 14,45 | -4,81% | - |
| 27.10.2020 | 15,52 | 15,70 | 15,14 | 15,18 | -0,10% | - |
| 26.10.2020 | 15,53 | 15,55 | 14,99 | 15,20 | -4,97% | - |
| 23.10.2020 | 15,94 | 16,11 | 15,78 | 15,99 | -0,40% | - |
| 22.10.2020 | 16,04 | 16,17 | 15,74 | 16,06 | 2,26% | - |
| 21.10.2020 | 16,55 | 16,59 | 15,70 | 15,70 | -6,58% | - |
| 20.10.2020 | 17,43 | 17,51 | 16,80 | 16,81 | -2,75% | - |
| 19.10.2020 | 17,85 | 17,86 | 17,25 | 17,28 | -3,46% | - |
| 16.10.2020 | 18,31 | 18,47 | 17,84 | 17,90 | -3,32% | - |
| 15.10.2020 | 17,94 | 18,60 | 17,62 | 18,52 | -1,80% | - |
| 14.10.2020 | 18,78 | 19,03 | 18,48 | 18,86 | 0,64% | - |
| 13.10.2020 | 18,49 | 18,88 | 18,32 | 18,74 | 1,35% | - |
| 12.10.2020 | 18,35 | 18,78 | 18,20 | 18,49 | -1,75% | - |
| 09.10.2020 | 18,56 | 19,14 | 0,00 | 18,82 | 6,63% | - |
| 08.10.2020 | 18,40 | 18,69 | 17,29 | 17,65 | -3,95% | - |
| 07.10.2020 | 18,18 | 18,70 | 18,02 | 18,37 | 5,61% | - |
| 06.10.2020 | 17,27 | 17,90 | 17,07 | 17,40 | -0,80% | - |
| 05.10.2020 | 0,00 | 17,57 | 0,00 | 17,54 | 9,35% | - |