2,510€
-0,32%
Echtzeit-Aktienkurs Ballard Power Systems Inc.
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -1,11% | 710,00 |
| 18.04.2024 | 2,56 | 2,60 | 2,51 | 2,53 | -0,86% | 6.795,00 |
| 17.04.2024 | 2,57 | 2,76 | 2,51 | 2,55 | -0,47% | 5.340,00 |
| 16.04.2024 | 2,62 | 2,67 | 2,55 | 2,57 | -2,43% | 10.724,00 |
| 15.04.2024 | 2,77 | 2,80 | 2,60 | 2,63 | -4,99% | 5.820,00 |
| 12.04.2024 | 2,88 | 2,92 | 2,77 | 2,77 | -3,72% | 8.493,00 |
| 11.04.2024 | 2,93 | 2,98 | 2,84 | 2,88 | -1,78% | 1.625,00 |
| 10.04.2024 | 3,00 | 3,18 | 2,85 | 2,93 | -2,95% | 3.830,00 |
| 09.04.2024 | 2,90 | 3,10 | 2,80 | 3,02 | 4,43% | 2.505,00 |
| 08.04.2024 | 2,91 | 2,97 | 2,85 | 2,89 | -0,52% | 2.075,00 |
| 05.04.2024 | 2,95 | 3,01 | 2,87 | 2,90 | -1,59% | 1.877,00 |
| 04.04.2024 | 2,99 | 3,22 | 2,91 | 2,95 | -0,91% | 4.555,00 |
| 03.04.2024 | 2,93 | 2,99 | 2,85 | 2,98 | 2,55% | 6.350,00 |
| 02.04.2024 | 2,99 | 3,00 | 2,81 | 2,90 | 11,44% | 15.392,00 |
| 28.03.2024 | 2,57 | 2,71 | 2,56 | 2,61 | 1,84% | 1.180,00 |
| 27.03.2024 | 2,48 | 2,62 | 2,47 | 2,56 | 3,35% | 4.710,00 |
| 26.03.2024 | 2,52 | 2,56 | 2,46 | 2,48 | -2,29% | 3.801,00 |
| 25.03.2024 | 2,49 | 2,64 | 2,49 | 2,53 | -2,05% | 6.237,00 |
| 22.03.2024 | 2,62 | 2,63 | 2,55 | 2,59 | -1,30% | 330,00 |
| 21.03.2024 | 2,63 | 2,66 | 2,56 | 2,62 | -0,30% | 1.690,00 |
| 20.03.2024 | 2,52 | 2,63 | 2,46 | 2,63 | 4,24% | 3.520,00 |
| 19.03.2024 | 2,51 | 2,69 | 2,47 | 2,52 | -0,87% | 34.540,00 |
| 18.03.2024 | 2,55 | 2,72 | 2,50 | 2,54 | 0,12% | 15.416,00 |
| 15.03.2024 | 2,50 | 2,56 | 2,45 | 2,54 | 0,08% | 5.910,00 |
| 14.03.2024 | 2,56 | 2,62 | 2,49 | 2,54 | -1,13% | 7.600,00 |
| 13.03.2024 | 2,66 | 2,71 | 2,51 | 2,57 | -4,22% | 7.270,00 |
| 12.03.2024 | 2,84 | 2,84 | 2,59 | 2,68 | -6,72% | 4.975,00 |
| 11.03.2024 | 3,05 | 3,10 | 2,72 | 2,87 | -5,21% | 12.290,00 |
| 08.03.2024 | 2,96 | 3,08 | 2,93 | 3,03 | 2,57% | 3.150,00 |
| 07.03.2024 | 2,96 | 3,02 | 2,94 | 2,96 | -0,74% | 4.100,00 |
| 06.03.2024 | 2,89 | 3,04 | 2,89 | 2,98 | 2,76% | 6.600,00 |
| 05.03.2024 | 2,92 | 2,97 | 2,87 | 2,90 | -1,86% | 4.725,00 |
| 04.03.2024 | 2,93 | 2,99 | 2,89 | 2,95 | -0,81% | 3.670,00 |
| 01.03.2024 | 2,91 | 3,03 | 2,79 | 2,98 | 2,27% | 33.440,00 |
| 29.02.2024 | 2,82 | 3,00 | 2,82 | 2,91 | 3,23% | 13.920,00 |
| 28.02.2024 | 2,86 | 2,91 | 2,81 | 2,82 | -1,57% | 10.088,00 |
| 27.02.2024 | 2,70 | 2,86 | 2,65 | 2,86 | 5,88% | 5.215,00 |
| 26.02.2024 | 2,70 | 2,74 | 2,63 | 2,71 | -0,26% | 8.610,00 |
| 23.02.2024 | 2,77 | 2,86 | 2,66 | 2,71 | -2,02% | 19.590,00 |
| 22.02.2024 | 2,84 | 2,87 | 2,76 | 2,77 | -2,64% | 6.200,00 |
| 21.02.2024 | 2,88 | 2,89 | 2,80 | 2,84 | -1,35% | 14.600,00 |
| 20.02.2024 | 2,94 | 2,95 | 2,84 | 2,88 | -3,13% | 24.720,00 |
| 19.02.2024 | 3,02 | 3,07 | 2,98 | 2,98 | -0,93% | 8.000,00 |
| 16.02.2024 | 3,03 | 3,03 | 2,93 | 3,00 | -0,92% | 2.713,00 |
| 15.02.2024 | 3,02 | 3,08 | 2,95 | 3,03 | 0,50% | 5.998,00 |
| 14.02.2024 | 2,90 | 3,03 | 2,86 | 3,02 | 5,38% | 2.385,00 |
| 13.02.2024 | 3,07 | 3,12 | 2,84 | 2,86 | -7,26% | 1.060,00 |
| 12.02.2024 | 2,90 | 3,15 | 2,82 | 3,09 | 3,21% | 3.100,00 |
| 09.02.2024 | 2,92 | 3,02 | 2,91 | 2,99 | 2,15% | 3.452,00 |
| 08.02.2024 | 2,90 | 2,97 | 2,87 | 2,93 | 0,58% | 566,00 |
| 07.02.2024 | 2,94 | 3,01 | 2,89 | 2,91 | -1,36% | 4.100,00 |
| 06.02.2024 | 2,83 | 2,95 | 2,77 | 2,95 | 4,76% | 12.045,00 |
| 05.02.2024 | 3,02 | 3,02 | 2,76 | 2,82 | -7,19% | 2.030,00 |
| 02.02.2024 | 3,08 | 3,17 | 2,95 | 3,03 | -1,40% | 2.854,00 |
| 01.02.2024 | 3,04 | 3,38 | 3,02 | 3,08 | 1,22% | 1.701,00 |
| 31.01.2024 | 3,01 | 3,10 | 2,99 | 3,04 | 1,27% | 4.160,00 |
| 30.01.2024 | 3,18 | 3,18 | 3,00 | 3,00 | -5,63% | 238,00 |
| 29.01.2024 | 3,03 | 3,18 | 2,97 | 3,18 | 5,09% | 5.753,00 |
| 26.01.2024 | 3,06 | 3,13 | 3,02 | 3,03 | -1,34% | 250,00 |
| 25.01.2024 | 3,15 | 3,21 | 3,04 | 3,07 | -2,23% | 2.000,00 |
| 24.01.2024 | 3,14 | 3,28 | 3,11 | 3,14 | 0,00% | 15.750,00 |
| 23.01.2024 | 2,93 | 3,19 | 2,84 | 3,14 | 6,88% | 8.162,00 |
| 22.01.2024 | 2,84 | 3,00 | 2,81 | 2,94 | 4,63% | 3.400,00 |
| 19.01.2024 | 2,78 | 2,82 | 2,68 | 2,81 | 0,39% | 10.023,00 |
| 18.01.2024 | 2,94 | 2,96 | 2,75 | 2,80 | -4,80% | 20.175,00 |
| 17.01.2024 | 3,04 | 3,04 | 2,92 | 2,94 | -4,83% | 11.700,00 |
| 16.01.2024 | 3,10 | 3,12 | 3,03 | 3,09 | -1,69% | 3.112,00 |
| 15.01.2024 | 3,12 | 3,17 | 3,08 | 3,14 | -0,25% | 8.076,00 |
| 12.01.2024 | 3,04 | 3,18 | 3,04 | 3,15 | 3,22% | 16.588,00 |
| 11.01.2024 | 3,19 | 3,64 | 3,02 | 3,05 | -4,09% | 3.650,00 |
| 10.01.2024 | 3,28 | 3,28 | 3,16 | 3,18 | -3,14% | 2.740,00 |
| 09.01.2024 | 3,23 | 3,38 | 3,19 | 3,28 | -0,03% | 700,00 |
| 08.01.2024 | 3,19 | 3,32 | 3,16 | 3,28 | 2,43% | 5.100,00 |
| 05.01.2024 | 3,24 | 3,29 | 3,18 | 3,20 | -1,05% | 4.064,00 |
| 04.01.2024 | 3,27 | 3,27 | 3,21 | 3,24 | -0,52% | 3.875,00 |
| 03.01.2024 | 3,33 | 3,42 | 3,21 | 3,26 | -1,63% | 5.690,00 |
| 02.01.2024 | 3,37 | 3,46 | 3,31 | 3,31 | -3,19% | 50.422,00 |
| 29.12.2023 | 3,43 | 3,45 | 3,39 | 3,42 | -0,35% | 6.486,00 |
| 28.12.2023 | 3,42 | 3,45 | 3,38 | 3,43 | 0,29% | 13.740,00 |
| 27.12.2023 | 3,41 | 3,45 | 3,38 | 3,42 | 2,21% | 36.325,00 |
| 22.12.2023 | 3,31 | 3,38 | 3,24 | 3,35 | 0,57% | 4.570,00 |
| 21.12.2023 | 3,24 | 3,39 | 3,24 | 3,33 | 3,45% | 80.178,00 |
| 20.12.2023 | 3,37 | 3,40 | 3,22 | 3,22 | -4,20% | 5.938,00 |
| 19.12.2023 | 3,27 | 3,46 | 3,25 | 3,36 | 3,61% | 10.154,00 |
| 18.12.2023 | 3,42 | 3,42 | 3,24 | 3,24 | -4,99% | 9.873,00 |
| 15.12.2023 | 3,57 | 3,65 | 3,39 | 3,41 | -4,51% | 3.446,00 |
| 14.12.2023 | 3,46 | 3,66 | 3,27 | 3,57 | 2,91% | 7.951,00 |
| 13.12.2023 | 3,25 | 3,47 | 3,18 | 3,47 | 6,90% | 6.825,00 |
| 12.12.2023 | 3,33 | 3,35 | 3,18 | 3,25 | -2,81% | 1.945,00 |
| 11.12.2023 | 3,38 | 3,40 | 3,33 | 3,34 | -2,17% | 6.825,00 |
| 08.12.2023 | 3,38 | 3,48 | 3,37 | 3,41 | 0,83% | 5.311,00 |
| 07.12.2023 | 3,40 | 3,43 | 3,35 | 3,39 | -3,01% | 1.206,00 |
| 06.12.2023 | 3,40 | 3,53 | 3,31 | 3,49 | 2,83% | 1.330,00 |
| 05.12.2023 | 3,50 | 3,50 | 3,36 | 3,40 | -3,08% | 100,00 |
| 04.12.2023 | 3,43 | 3,55 | 3,36 | 3,50 | 2,58% | 1.545,00 |
| 01.12.2023 | 3,23 | 3,42 | 3,13 | 3,42 | 5,47% | 23.950,00 |
| 30.11.2023 | 3,22 | 3,36 | 3,19 | 3,24 | 0,22% | 22.440,00 |
| 29.11.2023 | 3,14 | 3,30 | 3,14 | 3,23 | 2,73% | 4.132,00 |
| 28.11.2023 | 3,11 | 3,16 | 3,01 | 3,15 | 1,48% | 3.520,00 |
| 27.11.2023 | 3,16 | 3,17 | 3,05 | 3,10 | -2,52% | 3.100,00 |