0,828€
2,15%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 0,81 | 0,86 | 0,80 | 0,83 | 1,96% | - |
| 02.05.2024 | 0,85 | 0,87 | 0,81 | 0,81 | -7,84% | 9.129,00 |
| 30.04.2024 | 0,87 | 0,88 | 0,87 | 0,88 | 4,02% | 1.805,00 |
| 29.04.2024 | 0,81 | 0,85 | 0,81 | 0,85 | 9,02% | 100,00 |
| 26.04.2024 | 0,80 | 0,80 | 0,78 | 0,78 | -6,51% | 350,00 |
| 25.04.2024 | 0,80 | 0,83 | 0,80 | 0,83 | 1,47% | 950,00 |
| 24.04.2024 | 0,85 | 0,88 | 0,82 | 0,82 | -7,57% | 1.115,00 |
| 23.04.2024 | 0,76 | 0,89 | 0,76 | 0,89 | 17,09% | 12.200,00 |
| 22.04.2024 | 0,83 | 0,85 | 0,76 | 0,76 | -13,03% | 33.412,00 |
| 19.04.2024 | 0,86 | 0,89 | 0,86 | 0,87 | -3,44% | 3.400,00 |
| 18.04.2024 | 0,94 | 0,96 | 0,90 | 0,90 | -5,56% | 19.450,00 |
| 17.04.2024 | 0,95 | 0,98 | 0,95 | 0,95 | 0,32% | 16.525,00 |
| 16.04.2024 | 0,96 | 0,98 | 0,95 | 0,95 | -0,90% | 9.532,00 |
| 15.04.2024 | 1,05 | 1,06 | 0,96 | 0,96 | -7,92% | 49.325,00 |
| 12.04.2024 | 1,06 | 1,08 | 1,04 | 1,04 | -1,79% | 10.200,00 |
| 11.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -0,66% | - |
| 10.04.2024 | 1,10 | 1,12 | 1,07 | 1,07 | -4,73% | 1.116,00 |
| 09.04.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 7,69% | 5.575,00 |
| 08.04.2024 | 1,05 | 1,06 | 1,04 | 1,04 | -1,14% | 12.200,00 |
| 05.04.2024 | 1,06 | 1,06 | 1,05 | 1,05 | -5,14% | 2.000,00 |
| 04.04.2024 | 1,03 | 1,11 | 1,03 | 1,11 | 5,82% | 6.150,00 |
| 03.04.2024 | 1,05 | 1,07 | 1,05 | 1,05 | -0,66% | 10.134,00 |
| 02.04.2024 | 1,12 | 1,12 | 1,06 | 1,06 | -6,06% | 6.950,00 |
| 28.03.2024 | 1,07 | 1,12 | 1,07 | 1,12 | 6,04% | 9.050,00 |
| 27.03.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 0,28% | 6.700,00 |
| 26.03.2024 | 1,03 | 1,06 | 1,02 | 1,06 | 0,86% | 6.528,00 |
| 25.03.2024 | 1,03 | 1,07 | 1,03 | 1,05 | -3,15% | 3.530,00 |
| 22.03.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -1,73% | 150,00 |
| 21.03.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 3,97% | 10.000,00 |
| 20.03.2024 | 0,97 | 1,07 | 0,97 | 1,06 | 6,65% | 6.522,00 |
| 19.03.2024 | 0,97 | 0,99 | 0,97 | 0,99 | 0,30% | 1.200,00 |
| 18.03.2024 | 1,00 | 1,01 | 0,99 | 0,99 | -3,42% | 12.650,00 |
| 15.03.2024 | 0,91 | 1,03 | 0,91 | 1,02 | 5,13% | 1.205,00 |
| 14.03.2024 | 0,95 | 0,98 | 0,95 | 0,97 | 2,53% | 257,00 |
| 13.03.2024 | 0,98 | 1,00 | 0,94 | 0,95 | -2,58% | 24.572,00 |
| 12.03.2024 | 1,02 | 1,04 | 0,98 | 0,98 | -11,26% | 33.972,00 |
| 11.03.2024 | 1,05 | 1,10 | 1,03 | 1,10 | 5,88% | 59.340,00 |
| 08.03.2024 | 1,05 | 1,05 | 1,02 | 1,04 | 0,00% | 24.240,00 |
| 07.03.2024 | 1,11 | 1,11 | 1,02 | 1,04 | -5,55% | 26.125,00 |
| 06.03.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 0,32% | 1.018,00 |
| 05.03.2024 | 1,12 | 1,14 | 1,10 | 1,10 | -2,97% | 19.100,00 |
| 04.03.2024 | 1,19 | 1,19 | 1,13 | 1,13 | 3,86% | 4.760,00 |
| 01.03.2024 | 1,10 | 1,11 | 1,09 | 1,09 | -4,98% | 5.000,00 |
| 29.02.2024 | 1,13 | 1,18 | 1,11 | 1,14 | -0,52% | 24.500,00 |
| 28.02.2024 | 1,12 | 1,16 | 1,12 | 1,15 | 6,19% | 23.090,00 |
| 27.02.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 4,94% | 20.170,00 |
| 26.02.2024 | 1,05 | 1,10 | 1,03 | 1,03 | -1,71% | 18.760,00 |
| 23.02.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -4,20% | 2.380,00 |
| 22.02.2024 | 1,17 | 1,17 | 1,10 | 1,10 | -5,60% | 5.850,00 |
| 21.02.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -3,25% | 5.100,00 |
| 20.02.2024 | 1,23 | 1,23 | 1,20 | 1,20 | -4,00% | 3.553,00 |
| 19.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -2,57% | 5.433,00 |
| 16.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,08% | 183,00 |
| 15.02.2024 | 1,30 | 1,32 | 1,28 | 1,28 | 4,14% | 11.350,00 |
| 14.02.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -10,46% | 330,00 |
| 13.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 1,32% | - |
| 12.02.2024 | 1,26 | 1,36 | 1,26 | 1,36 | 13,25% | 7.700,00 |
| 09.02.2024 | 1,16 | 1,20 | 1,16 | 1,20 | 3,81% | 5.000,00 |
| 08.02.2024 | 1,16 | 1,16 | 1,15 | 1,16 | -1,28% | 4.723,00 |
| 07.02.2024 | 1,14 | 1,17 | 1,14 | 1,17 | 6,26% | 7.700,00 |
| 06.02.2024 | 1,08 | 1,10 | 1,08 | 1,10 | 1,99% | 7.876,00 |
| 05.02.2024 | 1,17 | 1,18 | 1,08 | 1,08 | -7,96% | 11.310,00 |
| 02.02.2024 | 1,21 | 1,24 | 1,16 | 1,17 | -1,84% | 11.813,00 |
| 01.02.2024 | 1,14 | 1,25 | 1,13 | 1,20 | 1,61% | 15.100,00 |
| 31.01.2024 | 1,12 | 1,18 | 1,12 | 1,18 | 0,26% | 1.370,00 |
| 30.01.2024 | 1,16 | 1,17 | 1,16 | 1,17 | 2,09% | 1.000,00 |
| 29.01.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 5,02% | 1.723,00 |
| 26.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -1,44% | - |
| 25.01.2024 | 1,12 | 1,12 | 1,10 | 1,11 | -1,68% | 4.550,00 |
| 24.01.2024 | 1,20 | 1,21 | 1,13 | 1,13 | -5,87% | 23.821,00 |
| 23.01.2024 | 1,10 | 1,20 | 1,10 | 1,20 | 9,04% | 20.850,00 |
| 22.01.2024 | 1,06 | 1,12 | 1,06 | 1,10 | 5,87% | 19.000,00 |
| 19.01.2024 | 1,06 | 1,09 | 1,04 | 1,04 | -0,86% | 8.209,00 |
| 18.01.2024 | 0,99 | 1,07 | 0,99 | 1,05 | 2,84% | 10.940,00 |
| 17.01.2024 | 1,05 | 1,05 | 1,02 | 1,02 | -7,44% | 20.026,00 |
| 16.01.2024 | 1,12 | 1,13 | 1,10 | 1,10 | -1,52% | 17.073,00 |
| 15.01.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -2,19% | 165,00 |
| 12.01.2024 | 1,14 | 1,16 | 1,14 | 1,14 | -0,52% | 3.950,00 |
| 11.01.2024 | 1,19 | 1,20 | 1,15 | 1,15 | -5,74% | 7.200,00 |
| 10.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -2,24% | - |
| 09.01.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -2,50% | 1.140,00 |
| 08.01.2024 | 1,26 | 1,30 | 1,26 | 1,28 | -2,81% | 2.011,00 |
| 05.01.2024 | 1,34 | 1,37 | 1,32 | 1,32 | -5,05% | 613,00 |
| 04.01.2024 | 1,34 | 1,39 | 1,34 | 1,39 | 2,51% | 992,00 |
| 03.01.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -3,39% | 2.800,00 |
| 02.01.2024 | 1,48 | 1,50 | 1,40 | 1,40 | -7,74% | 2.465,00 |
| 29.12.2023 | 1,51 | 1,54 | 1,51 | 1,52 | 0,13% | 16.872,00 |
| 28.12.2023 | 1,61 | 1,65 | 1,52 | 1,52 | -7,28% | 25.820,00 |
| 27.12.2023 | 1,56 | 1,65 | 1,56 | 1,64 | 9,15% | 17.154,00 |
| 22.12.2023 | 1,37 | 1,50 | 1,37 | 1,50 | 7,85% | 107.200,00 |
| 21.12.2023 | 1,36 | 1,39 | 1,36 | 1,39 | -0,32% | 3.070,00 |
| 20.12.2023 | 1,32 | 1,41 | 1,32 | 1,39 | 4,70% | 7.000,00 |
| 19.12.2023 | 1,39 | 1,46 | 1,32 | 1,33 | -9,08% | 23.000,00 |
| 18.12.2023 | 1,41 | 1,64 | 1,37 | 1,46 | 1,39% | 25.813,00 |
| 15.12.2023 | 1,40 | 1,45 | 1,40 | 1,44 | 4,41% | 6.600,00 |
| 14.12.2023 | 1,24 | 1,42 | 1,24 | 1,38 | 9,54% | 33.212,00 |
| 13.12.2023 | 1,12 | 1,27 | 1,12 | 1,26 | 13,13% | 3.718,00 |
| 12.12.2023 | 1,18 | 1,18 | 1,11 | 1,12 | -7,15% | 505,00 |
| 11.12.2023 | 1,21 | 1,21 | 1,17 | 1,20 | -1,64% | 4.088,00 |
| 08.12.2023 | 1,13 | 1,22 | 1,13 | 1,22 | 8,43% | 1.630,00 |