2,480$
-2,36%
Echtzeit-Aktienkurs Ballard Power Systems
Bid:
Ask:
Aktienkurse zur Ballard Power Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,51 | 2,51 | 2,42 | 2,47 | -2,76% | 2.700.811,00 |
| 24.04.2024 | 2,61 | 2,63 | 2,51 | 2,54 | -3,05% | 2.090.605,00 |
| 23.04.2024 | 2,61 | 2,71 | 2,56 | 2,62 | 1,55% | 2.338.142,00 |
| 22.04.2024 | 2,67 | 2,67 | 2,53 | 2,58 | -1,90% | 3.299.898,00 |
| 19.04.2024 | 2,66 | 2,70 | 2,60 | 2,63 | -2,41% | 2.715.724,00 |
| 18.04.2024 | 2,74 | 2,78 | 2,67 | 2,70 | -1,28% | 1.434.547,00 |
| 17.04.2024 | 2,74 | 2,76 | 2,67 | 2,73 | 0,37% | 2.013.018,00 |
| 16.04.2024 | 2,78 | 2,80 | 2,71 | 2,72 | -2,51% | 2.909.803,00 |
| 15.04.2024 | 2,94 | 2,97 | 2,76 | 2,79 | -5,10% | 2.487.131,00 |
| 12.04.2024 | 3,03 | 3,10 | 2,94 | 2,94 | -4,55% | 1.883.645,00 |
| 11.04.2024 | 3,16 | 3,21 | 3,04 | 3,08 | -2,07% | 1.381.069,00 |
| 10.04.2024 | 3,11 | 3,18 | 3,07 | 3,15 | -3,53% | 2.211.286,00 |
| 09.04.2024 | 3,18 | 3,38 | 3,18 | 3,26 | 3,99% | 4.420.260,00 |
| 08.04.2024 | 3,17 | 3,23 | 3,09 | 3,14 | -0,48% | 1.676.296,00 |
| 05.04.2024 | 3,17 | 3,23 | 3,10 | 3,15 | -1,25% | 1.981.205,00 |
| 04.04.2024 | 3,27 | 3,37 | 3,15 | 3,19 | -0,93% | 4.065.027,00 |
| 03.04.2024 | 3,13 | 3,24 | 3,07 | 3,22 | 2,88% | 2.632.963,00 |
| 02.04.2024 | 3,19 | 3,23 | 3,09 | 3,13 | -4,28% | 4.186.285,00 |
| 01.04.2024 | 3,13 | 3,31 | 3,01 | 3,27 | 17,62% | 16.729.340,00 |
| 28.03.2024 | 2,80 | 2,85 | 2,77 | 2,78 | 0,00% | 2.250.869,00 |
| 27.03.2024 | 2,72 | 2,80 | 2,67 | 2,78 | 4,51% | 2.461.068,00 |
| 26.03.2024 | 2,74 | 2,77 | 2,66 | 2,66 | -2,21% | 1.543.211,00 |
| 25.03.2024 | 2,76 | 2,87 | 2,72 | 2,72 | -1,81% | 1.796.018,00 |
| 22.03.2024 | 2,83 | 2,84 | 2,75 | 2,77 | -2,64% | 1.808.032,00 |
| 21.03.2024 | 2,86 | 2,90 | 2,81 | 2,85 | -0,18% | 2.189.525,00 |
| 20.03.2024 | 2,72 | 2,89 | 2,66 | 2,85 | 3,64% | 3.155.191,00 |
| 19.03.2024 | 2,70 | 2,76 | 2,68 | 2,75 | 0,36% | 2.336.741,00 |
| 18.03.2024 | 2,78 | 2,81 | 2,72 | 2,74 | -1,44% | 2.082.938,00 |
| 15.03.2024 | 2,74 | 2,80 | 2,66 | 2,78 | 1,83% | 3.827.909,00 |
| 14.03.2024 | 2,83 | 2,84 | 2,70 | 2,73 | -2,15% | 4.423.840,00 |
| 13.03.2024 | 2,85 | 2,88 | 2,75 | 2,79 | -2,96% | 4.919.853,00 |
| 12.03.2024 | 3,02 | 3,02 | 2,82 | 2,88 | -4,17% | 3.108.682,00 |
| 11.03.2024 | 3,36 | 3,36 | 2,97 | 3,00 | -9,37% | 5.552.184,00 |
| 08.03.2024 | 3,24 | 3,37 | 3,24 | 3,31 | 2,16% | 4.407.634,00 |
| 07.03.2024 | 3,25 | 3,29 | 3,21 | 3,24 | -0,31% | 1.834.405,00 |
| 06.03.2024 | 3,20 | 3,32 | 3,19 | 3,25 | 3,34% | 2.758.485,00 |
| 05.03.2024 | 3,17 | 3,23 | 3,12 | 3,15 | -1,87% | 2.905.198,00 |
| 04.03.2024 | 3,22 | 3,24 | 3,13 | 3,21 | -0,47% | 2.005.175,00 |
| 01.03.2024 | 3,08 | 3,29 | 3,06 | 3,22 | 2,38% | 2.970.112,00 |
| 29.02.2024 | 3,11 | 3,26 | 3,08 | 3,15 | 3,11% | 3.633.988,00 |
| 28.02.2024 | 3,06 | 3,12 | 3,04 | 3,05 | -1,61% | 2.191.486,00 |
| 27.02.2024 | 2,97 | 3,11 | 2,95 | 3,10 | 5,80% | 3.246.917,00 |
| 26.02.2024 | 2,91 | 2,98 | 2,87 | 2,93 | 0,00% | 1.580.204,00 |
| 23.02.2024 | 2,98 | 3,02 | 2,87 | 2,93 | -2,17% | 2.094.184,00 |
| 22.02.2024 | 3,09 | 3,10 | 2,98 | 3,00 | -2,76% | 3.443.167,00 |
| 21.02.2024 | 3,05 | 3,12 | 3,02 | 3,08 | -1,28% | 1.455.561,00 |
| 20.02.2024 | 3,17 | 3,19 | 3,07 | 3,12 | -3,70% | 2.654.067,00 |
| 16.02.2024 | 3,20 | 3,27 | 3,15 | 3,24 | -0,92% | 1.836.065,00 |
| 15.02.2024 | 3,24 | 3,33 | 3,22 | 3,27 | 0,93% | 2.305.384,00 |
| 14.02.2024 | 3,09 | 3,25 | 3,09 | 3,24 | 5,54% | 2.543.210,00 |
| 13.02.2024 | 3,20 | 3,21 | 3,03 | 3,07 | -7,67% | 2.296.852,00 |
| 12.02.2024 | 3,23 | 3,40 | 3,22 | 3,33 | 2,94% | 3.364.758,00 |
| 09.02.2024 | 3,15 | 3,26 | 3,13 | 3,23 | 2,38% | 1.945.676,00 |
| 08.02.2024 | 3,10 | 3,19 | 3,08 | 3,16 | 0,80% | 1.545.113,00 |
| 07.02.2024 | 3,18 | 3,24 | 3,11 | 3,13 | -1,26% | 2.487.669,00 |
| 06.02.2024 | 3,00 | 3,18 | 2,97 | 3,17 | 4,62% | 2.328.237,00 |
| 05.02.2024 | 3,20 | 3,20 | 2,96 | 3,03 | -7,34% | 3.487.952,00 |
| 02.02.2024 | 3,32 | 3,32 | 3,19 | 3,27 | -2,24% | 2.555.173,00 |
| 01.02.2024 | 3,37 | 3,66 | 3,27 | 3,35 | 1,83% | 5.447.879,00 |
| 31.01.2024 | 3,26 | 3,37 | 3,24 | 3,29 | 1,39% | 6.637.010,00 |
| 30.01.2024 | 3,40 | 3,41 | 3,24 | 3,24 | -5,81% | 1.453.513,00 |
| 29.01.2024 | 3,29 | 3,45 | 3,20 | 3,44 | 4,88% | 1.783.959,00 |
| 26.01.2024 | 3,33 | 3,41 | 3,27 | 3,28 | -1,20% | 1.052.316,00 |
| 25.01.2024 | 3,44 | 3,48 | 3,30 | 3,32 | -2,92% | 1.839.531,00 |
| 24.01.2024 | 3,46 | 3,58 | 3,39 | 3,42 | 0,59% | 4.652.822,00 |
| 23.01.2024 | 3,30 | 3,46 | 3,20 | 3,40 | 6,58% | 4.729.773,00 |
| 22.01.2024 | 3,08 | 3,28 | 3,07 | 3,19 | 3,24% | 3.783.094,00 |
| 19.01.2024 | 3,02 | 3,10 | 2,91 | 3,09 | 1,98% | 2.903.623,00 |
| 18.01.2024 | 3,17 | 3,22 | 2,98 | 3,03 | -4,72% | 4.109.759,00 |
| 17.01.2024 | 3,28 | 3,29 | 3,17 | 3,18 | -4,79% | 2.746.438,00 |
| 16.01.2024 | 3,37 | 3,40 | 3,29 | 3,34 | -2,91% | 4.656.535,00 |
| 12.01.2024 | 3,34 | 3,50 | 3,33 | 3,44 | 2,99% | 3.110.560,00 |
| 11.01.2024 | 3,45 | 3,48 | 3,30 | 3,34 | -4,02% | 1.892.997,00 |
| 10.01.2024 | 3,55 | 3,59 | 3,46 | 3,48 | -2,79% | 3.359.272,00 |
| 09.01.2024 | 3,52 | 3,70 | 3,48 | 3,58 | -0,56% | 3.854.547,00 |
| 08.01.2024 | 3,49 | 3,64 | 3,46 | 3,60 | 2,86% | 3.042.296,00 |
| 05.01.2024 | 3,50 | 3,62 | 3,47 | 3,50 | -1,41% | 1.653.343,00 |
| 04.01.2024 | 3,56 | 3,59 | 3,51 | 3,55 | -0,28% | 1.363.059,00 |
| 03.01.2024 | 3,59 | 3,64 | 3,50 | 3,56 | -2,33% | 1.901.747,00 |
| 02.01.2024 | 3,66 | 3,79 | 3,62 | 3,65 | -1,49% | 2.014.967,00 |
| 29.12.2023 | 3,80 | 3,82 | 3,70 | 3,70 | -2,63% | 1.537.395,00 |
| 28.12.2023 | 3,77 | 3,83 | 3,74 | 3,80 | 0,26% | 1.636.288,00 |
| 27.12.2023 | 3,78 | 3,83 | 3,73 | 3,79 | -0,52% | 1.467.801,00 |
| 26.12.2023 | 3,77 | 3,83 | 3,71 | 3,81 | 3,53% | 1.127.145,00 |
| 22.12.2023 | 3,62 | 3,73 | 3,57 | 3,68 | 0,82% | 2.066.098,00 |
| 21.12.2023 | 3,57 | 3,73 | 3,57 | 3,65 | 3,73% | 2.243.275,00 |
| 20.12.2023 | 3,65 | 3,73 | 3,51 | 3,52 | -4,64% | 2.309.183,00 |
| 19.12.2023 | 3,54 | 3,73 | 3,54 | 3,69 | 3,65% | 2.226.087,00 |
| 18.12.2023 | 3,69 | 3,72 | 3,54 | 3,56 | -4,30% | 2.547.052,00 |
| 15.12.2023 | 3,93 | 3,99 | 3,69 | 3,72 | -5,10% | 9.992.860,00 |
| 14.12.2023 | 3,84 | 4,02 | 3,84 | 3,92 | 3,70% | 5.526.484,00 |
| 13.12.2023 | 3,48 | 3,78 | 3,43 | 3,78 | 8,00% | 10.219.414,00 |
| 12.12.2023 | 3,56 | 3,58 | 3,42 | 3,50 | -2,78% | 1.680.505,00 |
| 11.12.2023 | 3,63 | 3,66 | 3,58 | 3,60 | -1,37% | 1.155.023,00 |
| 08.12.2023 | 3,66 | 3,76 | 3,63 | 3,65 | 0,00% | 1.266.854,00 |
| 07.12.2023 | 3,66 | 3,69 | 3,61 | 3,65 | -0,27% | 1.539.427,00 |
| 06.12.2023 | 3,62 | 3,82 | 3,60 | 3,66 | 0,00% | 2.148.089,00 |
| 05.12.2023 | 3,79 | 3,79 | 3,64 | 3,66 | -3,68% | 1.460.050,00 |
| 04.12.2023 | 3,72 | 3,85 | 3,70 | 3,80 | 2,43% | 1.584.606,00 |
| 01.12.2023 | 3,48 | 3,72 | 3,40 | 3,71 | 5,40% | 2.541.478,00 |