0,861$
2,26%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 0,85 | 0,87 | 0,81 | 0,87 | 3,44% | 34.865.694,00 |
| 25.04.2024 | 0,85 | 0,86 | 0,81 | 0,84 | -2,43% | 32.300.549,00 |
| 24.04.2024 | 0,96 | 0,96 | 0,85 | 0,86 | -6,06% | 38.031.554,00 |
| 23.04.2024 | 0,82 | 0,96 | 0,81 | 0,92 | 13,91% | 53.306.511,00 |
| 22.04.2024 | 0,90 | 0,90 | 0,79 | 0,81 | -8,77% | 51.415.285,00 |
| 19.04.2024 | 0,94 | 0,95 | 0,87 | 0,88 | -5,02% | 29.454.543,00 |
| 18.04.2024 | 1,00 | 1,01 | 0,92 | 0,93 | -7,39% | 68.510.586,00 |
| 17.04.2024 | 1,01 | 1,03 | 1,00 | 1,01 | 0,50% | 8.180.679,00 |
| 16.04.2024 | 1,02 | 1,04 | 1,00 | 1,00 | -2,91% | 9.684.338,00 |
| 15.04.2024 | 1,12 | 1,12 | 1,01 | 1,03 | -6,36% | 12.984.410,00 |
| 12.04.2024 | 1,13 | 1,16 | 1,10 | 1,10 | -3,93% | 7.940.018,00 |
| 11.04.2024 | 1,15 | 1,18 | 1,11 | 1,15 | -0,43% | 11.418.993,00 |
| 10.04.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -4,96% | 12.099.990,00 |
| 09.04.2024 | 1,16 | 1,24 | 1,16 | 1,21 | 4,76% | 11.053.684,00 |
| 08.04.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 2,21% | 8.225.005,00 |
| 05.04.2024 | 1,13 | 1,17 | 1,11 | 1,13 | -0,88% | 7.819.371,00 |
| 04.04.2024 | 1,13 | 1,21 | 1,12 | 1,14 | 1,79% | 11.016.416,00 |
| 03.04.2024 | 1,13 | 1,14 | 1,10 | 1,12 | 0,00% | 7.418.014,00 |
| 02.04.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -6,67% | 6.891.850,00 |
| 01.04.2024 | 1,20 | 1,20 | 1,14 | 1,20 | 0,84% | 8.163.675,00 |
| 28.03.2024 | 1,16 | 1,22 | 1,16 | 1,19 | 2,59% | 11.406.203,00 |
| 27.03.2024 | 1,12 | 1,18 | 1,10 | 1,16 | 5,45% | 9.153.403,00 |
| 26.03.2024 | 1,12 | 1,18 | 1,10 | 1,10 | -1,79% | 10.679.583,00 |
| 25.03.2024 | 1,13 | 1,20 | 1,11 | 1,12 | -1,75% | 9.346.364,00 |
| 22.03.2024 | 1,20 | 1,20 | 1,13 | 1,14 | -5,00% | 7.458.599,00 |
| 21.03.2024 | 1,15 | 1,22 | 1,14 | 1,20 | 4,35% | 15.500.631,00 |
| 20.03.2024 | 1,05 | 1,18 | 1,04 | 1,15 | 8,49% | 10.325.145,00 |
| 19.03.2024 | 1,03 | 1,09 | 1,03 | 1,06 | -0,93% | 6.968.316,00 |
| 18.03.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -2,73% | 6.369.135,00 |
| 15.03.2024 | 1,00 | 1,12 | 0,98 | 1,10 | 8,91% | 17.201.226,00 |
| 14.03.2024 | 1,03 | 1,04 | 0,98 | 1,01 | -1,94% | 15.678.940,00 |
| 13.03.2024 | 1,08 | 1,10 | 1,02 | 1,03 | -2,83% | 10.730.054,00 |
| 12.03.2024 | 1,12 | 1,13 | 1,06 | 1,06 | -4,93% | 12.617.492,00 |
| 11.03.2024 | 1,13 | 1,19 | 1,11 | 1,12 | -1,33% | 11.825.719,00 |
| 08.03.2024 | 1,13 | 1,17 | 1,11 | 1,13 | 1,80% | 17.385.350,00 |
| 07.03.2024 | 1,20 | 1,23 | 1,10 | 1,11 | -9,02% | 23.810.301,00 |
| 06.03.2024 | 1,20 | 1,25 | 1,15 | 1,22 | 3,39% | 17.686.642,00 |
| 05.03.2024 | 1,22 | 1,23 | 1,17 | 1,18 | -5,22% | 10.813.432,00 |
| 04.03.2024 | 1,25 | 1,27 | 1,20 | 1,25 | 0,40% | 8.689.588,00 |
| 01.03.2024 | 1,21 | 1,28 | 1,16 | 1,24 | 3,33% | 11.999.293,00 |
| 29.02.2024 | 1,23 | 1,30 | 1,18 | 1,20 | -1,64% | 12.674.502,00 |
| 28.02.2024 | 1,23 | 1,28 | 1,20 | 1,22 | -1,61% | 10.628.779,00 |
| 27.02.2024 | 1,18 | 1,25 | 1,15 | 1,24 | 8,77% | 14.649.551,00 |
| 26.02.2024 | 1,14 | 1,18 | 1,11 | 1,14 | 0,00% | 11.185.316,00 |
| 23.02.2024 | 1,21 | 1,21 | 1,13 | 1,14 | -2,56% | 12.927.389,00 |
| 22.02.2024 | 1,29 | 1,29 | 1,17 | 1,17 | -6,40% | 11.618.115,00 |
| 21.02.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -3,10% | 8.300.646,00 |
| 20.02.2024 | 1,34 | 1,37 | 1,28 | 1,29 | -6,52% | 9.159.685,00 |
| 16.02.2024 | 1,38 | 1,41 | 1,35 | 1,38 | -1,43% | 9.703.434,00 |
| 15.02.2024 | 1,41 | 1,44 | 1,36 | 1,40 | -0,36% | 7.886.655,00 |
| 14.02.2024 | 1,39 | 1,43 | 1,34 | 1,41 | 4,46% | 10.741.739,00 |
| 13.02.2024 | 1,38 | 1,43 | 1,32 | 1,35 | -10,33% | 13.238.430,00 |
| 12.02.2024 | 1,37 | 1,52 | 1,35 | 1,50 | 9,49% | 15.600.490,00 |
| 09.02.2024 | 1,25 | 1,38 | 1,25 | 1,37 | 9,60% | 16.499.045,00 |
| 08.02.2024 | 1,23 | 1,27 | 1,21 | 1,25 | 0,00% | 11.153.409,00 |
| 07.02.2024 | 1,25 | 1,29 | 1,20 | 1,25 | 1,63% | 14.370.687,00 |
| 06.02.2024 | 1,22 | 1,25 | 1,17 | 1,23 | 6,03% | 12.799.973,00 |
| 05.02.2024 | 1,23 | 1,23 | 1,15 | 1,16 | -8,66% | 14.801.582,00 |
| 02.02.2024 | 1,26 | 1,29 | 1,24 | 1,27 | -3,37% | 12.712.744,00 |
| 01.02.2024 | 1,25 | 1,39 | 1,24 | 1,31 | 9,53% | 26.678.660,00 |
| 31.01.2024 | 1,21 | 1,32 | 1,20 | 1,20 | -3,23% | 19.805.987,00 |
| 30.01.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -2,36% | 7.071.168,00 |
| 29.01.2024 | 1,22 | 1,28 | 1,19 | 1,27 | 4,10% | 7.756.968,00 |
| 26.01.2024 | 1,23 | 1,27 | 1,21 | 1,22 | 0,83% | 7.099.793,00 |
| 25.01.2024 | 1,22 | 1,25 | 1,18 | 1,21 | 0,00% | 8.808.927,00 |
| 24.01.2024 | 1,30 | 1,35 | 1,20 | 1,21 | -5,47% | 13.105.406,00 |
| 23.01.2024 | 1,25 | 1,31 | 1,22 | 1,28 | 6,67% | 14.173.335,00 |
| 22.01.2024 | 1,20 | 1,27 | 1,15 | 1,20 | 3,00% | 12.434.179,00 |
| 19.01.2024 | 1,16 | 1,18 | 1,10 | 1,17 | 2,19% | 11.600.624,00 |
| 18.01.2024 | 1,13 | 1,16 | 1,10 | 1,14 | 2,70% | 12.285.160,00 |
| 17.01.2024 | 1,14 | 1,15 | 1,09 | 1,11 | -3,90% | 10.864.727,00 |
| 16.01.2024 | 1,20 | 1,23 | 1,15 | 1,16 | -4,55% | 9.969.565,00 |
| 12.01.2024 | 1,25 | 1,33 | 1,21 | 1,21 | -3,72% | 11.102.850,00 |
| 11.01.2024 | 1,31 | 1,31 | 1,22 | 1,26 | -4,79% | 9.760.063,00 |
| 10.01.2024 | 1,33 | 1,35 | 1,28 | 1,32 | -2,22% | 9.568.612,00 |
| 09.01.2024 | 1,38 | 1,40 | 1,34 | 1,35 | -3,23% | 6.717.769,00 |
| 08.01.2024 | 1,39 | 1,43 | 1,34 | 1,40 | -0,36% | 7.858.777,00 |
| 05.01.2024 | 1,47 | 1,51 | 1,39 | 1,40 | -4,76% | 11.544.493,00 |
| 04.01.2024 | 1,49 | 1,54 | 1,45 | 1,47 | -1,01% | 13.068.069,00 |
| 03.01.2024 | 1,51 | 1,52 | 1,45 | 1,49 | -3,57% | 11.740.984,00 |
| 02.01.2024 | 1,58 | 1,66 | 1,53 | 1,54 | -3,75% | 11.807.630,00 |
| 29.12.2023 | 1,67 | 1,69 | 1,57 | 1,60 | -4,19% | 14.247.213,00 |
| 28.12.2023 | 1,78 | 1,80 | 1,65 | 1,67 | -6,44% | 16.314.977,00 |
| 27.12.2023 | 1,80 | 1,84 | 1,76 | 1,79 | 1,42% | 15.899.806,00 |
| 26.12.2023 | 1,68 | 1,77 | 1,67 | 1,76 | 6,67% | 13.475.740,00 |
| 22.12.2023 | 1,55 | 1,68 | 1,52 | 1,65 | 7,14% | 17.590.773,00 |
| 21.12.2023 | 1,50 | 1,56 | 1,46 | 1,54 | 6,57% | 12.563.874,00 |
| 20.12.2023 | 1,44 | 1,58 | 1,42 | 1,45 | -1,03% | 19.803.354,00 |
| 19.12.2023 | 1,44 | 1,53 | 1,38 | 1,46 | -4,58% | 25.490.042,00 |
| 18.12.2023 | 1,71 | 1,77 | 1,52 | 1,53 | -0,65% | 36.722.359,00 |
| 15.12.2023 | 1,58 | 1,60 | 1,50 | 1,54 | -0,65% | 31.979.613,00 |
| 14.12.2023 | 1,44 | 1,60 | 1,42 | 1,55 | 10,71% | 23.533.690,00 |
| 13.12.2023 | 1,22 | 1,40 | 1,21 | 1,40 | 12,90% | 15.585.253,00 |
| 12.12.2023 | 1,30 | 1,30 | 1,20 | 1,24 | -4,62% | 13.224.588,00 |
| 11.12.2023 | 1,30 | 1,33 | 1,25 | 1,30 | 0,78% | 9.272.727,00 |
| 08.12.2023 | 1,21 | 1,34 | 1,21 | 1,29 | 4,03% | 10.516.983,00 |
| 07.12.2023 | 1,22 | 1,26 | 1,19 | 1,24 | 4,20% | 10.330.181,00 |
| 06.12.2023 | 1,30 | 1,30 | 1,19 | 1,19 | -6,30% | 14.346.228,00 |
| 05.12.2023 | 1,40 | 1,40 | 1,27 | 1,27 | -8,06% | 8.791.407,00 |
| 04.12.2023 | 1,31 | 1,40 | 1,31 | 1,38 | 4,65% | 12.525.990,00 |