0,869$
3,23%
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% | 32.385.292,00 |
| 24.04.2024 | 0,96 | 0,96 | 0,85 | 0,86 | -6,06% | 38.088.801,00 |
| 23.04.2024 | 0,82 | 0,96 | 0,81 | 0,92 | 13,91% | 53.833.456,00 |
| 22.04.2024 | 0,90 | 0,90 | 0,79 | 0,81 | -8,77% | 52.296.290,00 |
| 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% | 69.232.596,00 |
| 17.04.2024 | 1,01 | 1,03 | 1,00 | 1,01 | 0,50% | 8.549.850,00 |
| 16.04.2024 | 1,02 | 1,04 | 1,00 | 1,00 | -2,91% | 9.745.546,00 |
| 15.04.2024 | 1,12 | 1,12 | 1,01 | 1,03 | -6,36% | 13.488.816,00 |
| 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% | 11.852.757,00 |
| 10.04.2024 | 1,17 | 1,18 | 1,13 | 1,15 | -4,96% | 12.854.817,00 |
| 09.04.2024 | 1,16 | 1,24 | 1,16 | 1,21 | 4,76% | 11.444.218,00 |
| 08.04.2024 | 1,15 | 1,18 | 1,13 | 1,16 | 2,21% | 9.279.804,00 |
| 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% | 11.544.821,00 |
| 03.04.2024 | 1,13 | 1,14 | 1,10 | 1,12 | 0,00% | 8.093.350,00 |
| 02.04.2024 | 1,17 | 1,17 | 1,12 | 1,12 | -6,67% | 7.412.315,00 |
| 01.04.2024 | 1,20 | 1,20 | 1,14 | 1,20 | 0,84% | 8.568.331,00 |
| 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% | 9.568.578,00 |
| 26.03.2024 | 1,12 | 1,18 | 1,10 | 1,10 | -1,79% | 10.771.035,00 |
| 25.03.2024 | 1,13 | 1,20 | 1,11 | 1,12 | -1,75% | 9.422.937,00 |
| 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% | 16.837.519,00 |
| 20.03.2024 | 1,05 | 1,18 | 1,04 | 1,15 | 8,49% | 10.815.508,00 |
| 19.03.2024 | 1,03 | 1,09 | 1,03 | 1,06 | -0,93% | 6.982.227,00 |
| 18.03.2024 | 1,10 | 1,10 | 1,06 | 1,07 | -2,73% | 6.970.718,00 |
| 15.03.2024 | 1,00 | 1,12 | 0,98 | 1,10 | 10,00% | 17.201.226,00 |
| 14.03.2024 | 1,03 | 1,04 | 0,98 | 1,00 | -2,91% | 16.388.770,00 |
| 13.03.2024 | 1,08 | 1,10 | 1,02 | 1,03 | -2,83% | 11.356.394,00 |
| 12.03.2024 | 1,12 | 1,13 | 1,06 | 1,06 | -4,50% | 12.702.325,00 |
| 11.03.2024 | 1,13 | 1,19 | 1,11 | 1,11 | -1,77% | 12.376.114,00 |
| 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% | 23.927.471,00 |
| 06.03.2024 | 1,20 | 1,25 | 1,15 | 1,22 | 3,39% | 17.800.609,00 |
| 05.03.2024 | 1,22 | 1,23 | 1,17 | 1,18 | -5,22% | 11.291.318,00 |
| 04.03.2024 | 1,25 | 1,27 | 1,20 | 1,25 | 0,40% | 8.959.483,00 |
| 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% | 13.595.361,00 |
| 28.02.2024 | 1,23 | 1,28 | 1,20 | 1,22 | -1,61% | 11.055.485,00 |
| 27.02.2024 | 1,18 | 1,25 | 1,15 | 1,24 | 8,77% | 14.722.260,00 |
| 26.02.2024 | 1,14 | 1,18 | 1,11 | 1,14 | 0,00% | 11.215.611,00 |
| 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% | 12.137.046,00 |
| 21.02.2024 | 1,29 | 1,29 | 1,24 | 1,25 | -3,10% | 8.725.497,00 |
| 20.02.2024 | 1,34 | 1,37 | 1,28 | 1,29 | -6,52% | 9.756.539,00 |
| 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% | 8.378.876,00 |
| 14.02.2024 | 1,39 | 1,43 | 1,34 | 1,41 | 4,46% | 10.800.628,00 |
| 13.02.2024 | 1,38 | 1,43 | 1,32 | 1,35 | -10,33% | 13.298.365,00 |
| 12.02.2024 | 1,37 | 1,52 | 1,35 | 1,50 | 9,49% | 16.113.470,00 |
| 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% | 11.225.574,00 |
| 07.02.2024 | 1,25 | 1,29 | 1,20 | 1,25 | 1,63% | 14.403.684,00 |
| 06.02.2024 | 1,22 | 1,25 | 1,17 | 1,23 | 6,03% | 13.332.069,00 |
| 05.02.2024 | 1,23 | 1,23 | 1,15 | 1,16 | -8,66% | 15.252.194,00 |
| 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% | 27.365.090,00 |
| 31.01.2024 | 1,21 | 1,32 | 1,20 | 1,20 | -3,23% | 20.673.676,00 |
| 30.01.2024 | 1,25 | 1,28 | 1,23 | 1,24 | -2,36% | 7.140.148,00 |
| 29.01.2024 | 1,22 | 1,28 | 1,19 | 1,27 | 4,10% | 8.054.259,00 |
| 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% | 9.200.589,00 |
| 24.01.2024 | 1,30 | 1,35 | 1,20 | 1,21 | -5,47% | 13.474.224,00 |
| 23.01.2024 | 1,25 | 1,31 | 1,22 | 1,28 | 6,67% | 14.237.832,00 |
| 22.01.2024 | 1,20 | 1,27 | 1,15 | 1,20 | 3,00% | 12.469.857,00 |
| 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% | 12.340.438,00 |
| 17.01.2024 | 1,14 | 1,15 | 1,09 | 1,11 | -3,90% | 11.568.070,00 |
| 16.01.2024 | 1,20 | 1,23 | 1,15 | 1,16 | -4,55% | 10.047.970,00 |
| 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% | 10.243.863,00 |
| 10.01.2024 | 1,33 | 1,35 | 1,28 | 1,32 | -2,22% | 10.166.503,00 |
| 09.01.2024 | 1,38 | 1,40 | 1,34 | 1,35 | -3,23% | 7.045.119,00 |
| 08.01.2024 | 1,39 | 1,43 | 1,34 | 1,40 | -0,36% | 8.402.319,00 |
| 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% | 13.610.819,00 |
| 03.01.2024 | 1,51 | 1,52 | 1,45 | 1,49 | -3,57% | 12.206.076,00 |
| 02.01.2024 | 1,58 | 1,66 | 1,53 | 1,54 | -3,75% | 12.212.692,00 |
| 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% | 16.398.041,00 |
| 27.12.2023 | 1,80 | 1,84 | 1,76 | 1,79 | 1,42% | 16.234.480,00 |
| 26.12.2023 | 1,68 | 1,77 | 1,67 | 1,76 | 6,67% | 13.628.409,00 |
| 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% | 12.998.690,00 |
| 20.12.2023 | 1,44 | 1,58 | 1,42 | 1,45 | -1,03% | 20.529.804,00 |
| 19.12.2023 | 1,44 | 1,53 | 1,38 | 1,46 | -4,58% | 25.619.548,00 |
| 18.12.2023 | 1,71 | 1,77 | 1,52 | 1,53 | -0,65% | 37.742.806,00 |
| 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% | 24.175.450,00 |
| 13.12.2023 | 1,22 | 1,40 | 1,21 | 1,40 | 12,90% | 16.310.244,00 |
| 12.12.2023 | 1,30 | 1,30 | 1,20 | 1,24 | -4,62% | 13.252.997,00 |
| 11.12.2023 | 1,30 | 1,33 | 1,25 | 1,30 | 0,78% | 9.555.455,00 |
| 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% | 10.739.614,00 |
| 06.12.2023 | 1,30 | 1,30 | 1,19 | 1,19 | -6,30% | 14.943.501,00 |
| 05.12.2023 | 1,40 | 1,40 | 1,27 | 1,27 | -8,06% | 9.112.110,00 |
| 04.12.2023 | 1,31 | 1,40 | 1,31 | 1,38 | 4,65% | 13.050.326,00 |