0,806€
-5,90%
Echtzeit-Aktienkurs FuelCell Energy Inc.
Bid:
Ask:
Aktienkurse zur FuelCell Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 0,86 | 0,87 | 0,80 | 0,81 | -5,12% | - |
| 30.04.2024 | 0,87 | 0,87 | 0,80 | 0,86 | -1,86% | 1.600,00 |
| 29.04.2024 | 0,81 | 0,89 | 0,81 | 0,87 | 12,24% | 18.800,00 |
| 26.04.2024 | 0,80 | 0,80 | 0,78 | 0,78 | 3,62% | 1.000,00 |
| 25.04.2024 | 0,80 | 0,80 | 0,75 | 0,75 | -8,46% | 10.000,00 |
| 24.04.2024 | 0,85 | 0,87 | 0,82 | 0,82 | -8,54% | 5.000,00 |
| 23.04.2024 | 0,76 | 0,90 | 0,76 | 0,90 | 18,75% | 100,00 |
| 22.04.2024 | 0,84 | 0,84 | 0,75 | 0,76 | -8,35% | 9.100,00 |
| 19.04.2024 | 0,87 | 0,88 | 0,82 | 0,82 | -5,03% | 6.923,00 |
| 18.04.2024 | 0,94 | 0,95 | 0,87 | 0,87 | -7,72% | 13.472,00 |
| 17.04.2024 | 0,95 | 0,96 | 0,94 | 0,94 | -0,53% | 1.264,00 |
| 16.04.2024 | 0,96 | 0,96 | 0,95 | 0,95 | -1,56% | 3.182,00 |
| 15.04.2024 | 1,05 | 1,05 | 0,96 | 0,96 | -9,07% | 3.055,00 |
| 12.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -1,90% | - |
| 11.04.2024 | 1,06 | 1,08 | 1,06 | 1,08 | 1,89% | - |
| 10.04.2024 | 1,10 | 1,10 | 1,06 | 1,06 | -5,71% | 700,00 |
| 09.04.2024 | 1,05 | 1,12 | 1,05 | 1,12 | 8,00% | 1.000,00 |
| 08.04.2024 | 1,03 | 1,04 | 1,03 | 1,04 | -1,94% | - |
| 05.04.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -4,64% | - |
| 04.04.2024 | 1,03 | 1,11 | 1,03 | 1,11 | 8,19% | 3.044,00 |
| 03.04.2024 | 1,05 | 1,05 | 1,03 | 1,03 | -8,31% | 3.000,00 |
| 02.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 1,13% | 125,00 |
| 28.03.2024 | 1,07 | 1,13 | 1,07 | 1,11 | 5,74% | 1.570,00 |
| 27.03.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,87% | 100,00 |
| 26.03.2024 | 1,03 | 1,04 | 1,03 | 1,04 | 0,44% | 1.000,00 |
| 25.03.2024 | 1,03 | 1,04 | 1,03 | 1,03 | -0,82% | 315,00 |
| 22.03.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -5,32% | 5.444,00 |
| 21.03.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 7,32% | 1.000,00 |
| 20.03.2024 | 0,97 | 1,02 | 0,97 | 1,02 | 5,53% | 975,00 |
| 19.03.2024 | 0,97 | 0,98 | 0,96 | 0,97 | -0,90% | 2.004,00 |
| 18.03.2024 | 0,98 | 0,99 | 0,98 | 0,98 | 2,90% | - |
| 15.03.2024 | 0,91 | 0,95 | 0,91 | 0,95 | 0,46% | 8.620,00 |
| 14.03.2024 | 0,95 | 0,99 | 0,91 | 0,95 | 0,47% | 4.600,00 |
| 13.03.2024 | 0,97 | 0,99 | 0,94 | 0,94 | -5,68% | - |
| 12.03.2024 | 1,02 | 1,04 | 1,00 | 1,00 | -4,63% | 7.300,00 |
| 11.03.2024 | 1,02 | 1,05 | 1,02 | 1,05 | 1,99% | - |
| 08.03.2024 | 1,03 | 1,06 | 1,02 | 1,03 | 1,73% | 6.000,00 |
| 07.03.2024 | 1,11 | 1,11 | 1,01 | 1,01 | -9,00% | 5.000,00 |
| 06.03.2024 | 1,07 | 1,13 | 1,06 | 1,11 | 2,30% | 2.000,00 |
| 05.03.2024 | 1,12 | 1,16 | 1,09 | 1,09 | -3,73% | 10.400,00 |
| 04.03.2024 | 1,16 | 1,16 | 1,11 | 1,13 | 3,73% | - |
| 01.03.2024 | 1,11 | 1,11 | 1,09 | 1,09 | -4,98% | - |
| 29.02.2024 | 1,11 | 1,14 | 1,11 | 1,14 | -0,52% | 730,00 |
| 28.02.2024 | 1,13 | 1,15 | 1,13 | 1,15 | 6,38% | 3.400,00 |
| 27.02.2024 | 1,04 | 1,09 | 1,04 | 1,08 | 3,25% | 3.878,00 |
| 26.02.2024 | 1,05 | 1,06 | 1,04 | 1,05 | -2,15% | 1.325,00 |
| 23.02.2024 | 1,10 | 1,11 | 1,07 | 1,07 | -4,68% | 3.000,00 |
| 22.02.2024 | 1,17 | 1,19 | 1,11 | 1,12 | -3,36% | 1.460,00 |
| 21.02.2024 | 1,20 | 1,20 | 1,15 | 1,16 | -2,97% | 9.726,00 |
| 20.02.2024 | 1,23 | 1,24 | 1,19 | 1,20 | -4,43% | - |
| 19.02.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,07% | 1.250,00 |
| 16.02.2024 | 1,28 | 1,28 | 1,27 | 1,27 | -2,43% | - |
| 15.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,58% | - |
| 14.02.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 2,02% | 1.000,00 |
| 13.02.2024 | 1,38 | 1,40 | 1,26 | 1,26 | 0,52% | 17.480,00 |
| 12.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | 3.500,00 |
| 09.02.2024 | 1,16 | 1,27 | 1,16 | 1,26 | 9,53% | 2.600,00 |
| 08.02.2024 | 1,16 | 1,16 | 1,12 | 1,15 | -0,09% | 500,00 |
| 07.02.2024 | 1,14 | 1,16 | 1,11 | 1,16 | 1,32% | 4.917,00 |
| 06.02.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 2,56% | 2.500,00 |
| 05.02.2024 | 1,16 | 1,16 | 1,11 | 1,11 | -4,43% | 2.000,00 |
| 02.02.2024 | 1,21 | 1,23 | 1,15 | 1,16 | -3,96% | 1.900,00 |
| 01.02.2024 | 1,14 | 1,22 | 1,14 | 1,21 | 6,93% | 1.300,00 |
| 31.01.2024 | 1,12 | 1,13 | 1,12 | 1,13 | -0,66% | - |
| 30.01.2024 | 1,16 | 1,16 | 1,14 | 1,14 | 1,29% | 6,00 |
| 29.01.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,94% | - |
| 26.01.2024 | 1,10 | 1,12 | 1,10 | 1,12 | 1,13% | 6.446,00 |
| 25.01.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,18% | 335,00 |
| 24.01.2024 | 1,19 | 1,19 | 1,10 | 1,10 | -7,05% | - |
| 23.01.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 12,60% | 5.000,00 |
| 22.01.2024 | 1,06 | 1,06 | 1,05 | 1,05 | 2,59% | - |
| 19.01.2024 | 1,04 | 1,07 | 1,03 | 1,03 | -2,10% | 3.600,00 |
| 18.01.2024 | 1,04 | 1,06 | 1,01 | 1,05 | 4,02% | 18.240,00 |
| 17.01.2024 | 1,05 | 1,05 | 1,01 | 1,01 | -8,42% | 9.680,00 |
| 16.01.2024 | 1,11 | 1,11 | 1,10 | 1,10 | -1,48% | - |
| 15.01.2024 | 1,11 | 1,12 | 1,11 | 1,12 | -2,49% | - |
| 12.01.2024 | 1,14 | 1,20 | 1,14 | 1,14 | 0,48% | 2.000,00 |
| 11.01.2024 | 1,19 | 1,22 | 1,14 | 1,14 | -4,29% | 7.485,00 |
| 10.01.2024 | 1,22 | 1,24 | 1,19 | 1,19 | -4,61% | 7.670,00 |
| 09.01.2024 | 1,27 | 1,29 | 1,25 | 1,25 | -3,26% | 430,00 |
| 08.01.2024 | 1,28 | 1,29 | 1,24 | 1,29 | 1,98% | 10.490,00 |
| 05.01.2024 | 1,34 | 1,34 | 1,26 | 1,26 | -6,06% | 5.300,00 |
| 04.01.2024 | 1,34 | 1,36 | 1,34 | 1,35 | 0,22% | - |
| 03.01.2024 | 1,40 | 1,40 | 1,34 | 1,34 | -9,35% | - |
| 02.01.2024 | 1,48 | 1,48 | 1,43 | 1,48 | -1,92% | 16.560,00 |
| 29.12.2023 | 1,51 | 1,53 | 1,51 | 1,51 | 1,79% | 2.550,00 |
| 28.12.2023 | 1,61 | 1,65 | 1,48 | 1,48 | -8,03% | 11.080,00 |
| 27.12.2023 | 1,56 | 1,61 | 1,56 | 1,61 | 5,84% | 41.115,00 |
| 22.12.2023 | 1,37 | 1,52 | 1,37 | 1,52 | 10,76% | 1.920,00 |
| 21.12.2023 | 1,36 | 1,39 | 1,36 | 1,38 | 2,72% | 5.900,00 |
| 20.12.2023 | 1,32 | 1,34 | 1,32 | 1,34 | 0,11% | 3.502,00 |
| 19.12.2023 | 1,39 | 1,39 | 1,33 | 1,34 | -15,40% | 6.020,00 |
| 18.12.2023 | 1,37 | 1,65 | 1,37 | 1,58 | 12,48% | 6.355,00 |
| 15.12.2023 | 1,40 | 1,44 | 1,40 | 1,41 | 0,93% | 8.110,00 |
| 14.12.2023 | 1,25 | 1,39 | 1,25 | 1,39 | 23,66% | 5.340,00 |
| 13.12.2023 | 1,12 | 1,15 | 1,12 | 1,13 | -1,44% | 300,00 |
| 12.12.2023 | 1,18 | 1,18 | 1,12 | 1,14 | -5,58% | 200,00 |
| 11.12.2023 | 1,17 | 1,21 | 1,16 | 1,21 | -0,04% | - |
| 08.12.2023 | 1,13 | 1,21 | 1,13 | 1,21 | 4,76% | 2.720,00 |
| 07.12.2023 | 1,09 | 1,16 | 1,09 | 1,16 | 2,30% | 966,00 |