Ballard Power Systems Inc. BLDP
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$2,01-0,03 (-1,47 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,02 | -0,98 % | $2,05 | $2,05 | $1,98 | 1,49M |
| 2026-09-30 | $2,04 | -2,86 % | $2,09 | $2,12 | $1,99 | 2,95M |
| 2026-09-29 | $2,10 | +1,94 % | $2,09 | $2,12 | $2,07 | 2,96M |
| 2026-09-28 | $2,06 | -3,29 % | $2,12 | $2,12 | $2,05 | 1,53M |
| 2026-09-25 | $2,13 | 0,00 % | $2,15 | $2,19 | $2,13 | 1,46M |
| 2026-09-24 | $2,13 | -2,74 % | $2,13 | $2,15 | $2,08 | 2,16M |
| 2026-09-23 | $2,19 | -2,23 % | $2,26 | $2,26 | $2,16 | 2,38M |
| 2026-09-22 | $2,24 | +0,90 % | $2,23 | $2,25 | $2,20 | 1,72M |
| 2026-09-21 | $2,22 | +2,30 % | $2,20 | $2,23 | $2,15 | 1,99M |
| 2026-09-18 | $2,17 | -0,46 % | $2,19 | $2,19 | $2,10 | 4,16M |
| 2026-09-17 | $2,18 | +3,81 % | $2,21 | $2,21 | $2,16 | 1,84M |
| 2026-09-16 | $2,10 | -0,94 % | $2,13 | $2,15 | $2,06 | 2,17M |
| 2026-09-15 | $2,12 | -1,85 % | $2,16 | $2,18 | $2,11 | 2,33M |
| 2026-09-14 | $2,16 | -2,26 % | $2,15 | $2,20 | $2,12 | 2,63M |
| 2026-09-11 | $2,21 | -0,45 % | $2,25 | $2,26 | $2,20 | 1,74M |
| 2026-09-10 | $2,22 | -5,93 % | $2,35 | $2,35 | $2,22 | 3,11M |
| 2026-09-09 | $2,36 | -0,42 % | $2,47 | $2,53 | $2,35 | 10,28M |
| 2026-09-08 | $2,37 | +1,28 % | $2,37 | $2,47 | $2,35 | 3,32M |
| 2026-09-04 | $2,34 | +2,18 % | $2,29 | $2,38 | $2,29 | 3,24M |
| 2026-09-03 | $2,29 | +2,23 % | $2,26 | $2,30 | $2,23 | 1,67M |
| 2026-09-02 | $2,24 | 0,00 % | $2,24 | $2,27 | $2,19 | 2,24M |
| 2026-09-01 | $2,24 | -3,03 % | $2,26 | $2,28 | $2,20 | 2,38M |
| 2026-08-31 | $2,31 | +2,67 % | $2,24 | $2,33 | $2,23 | 2,74M |
| 2026-08-28 | $2,25 | -3,85 % | $2,34 | $2,36 | $2,22 | 2,00M |
| 2026-08-27 | $2,34 | +2,18 % | $2,34 | $2,36 | $2,30 | 2,03M |
| 2026-08-26 | $2,29 | -0,87 % | $2,33 | $2,36 | $2,25 | 1,75M |
| 2026-08-25 | $2,31 | +0,87 % | $2,35 | $2,35 | $2,28 | 2,87M |
| 2026-08-24 | $2,29 | -4,58 % | $2,38 | $2,38 | $2,26 | 3,01M |
| 2026-08-21 | $2,40 | +1,27 % | $2,41 | $2,44 | $2,37 | 2,16M |
| 2026-08-20 | $2,37 | -5,20 % | $2,48 | $2,49 | $2,35 | 2,83M |
| 2026-08-19 | $2,50 | +1,21 % | $2,49 | $2,52 | $2,43 | 2,56M |
| 2026-08-18 | $2,47 | -5,00 % | $2,53 | $2,56 | $2,44 | 3,41M |
| 2026-08-17 | $2,60 | -3,70 % | $2,72 | $2,72 | $2,55 | 3,64M |
| 2026-08-14 | $2,70 | +3,05 % | $2,62 | $2,75 | $2,62 | 3,23M |
| 2026-08-13 | $2,62 | 0,00 % | $2,60 | $2,74 | $2,60 | 2,33M |
| 2026-08-12 | $2,62 | +0,77 % | $2,68 | $2,69 | $2,61 | 3,13M |
| 2026-08-11 | $2,60 | +1,96 % | $2,60 | $2,66 | $2,58 | 2,31M |
| 2026-08-10 | $2,55 | -2,67 % | $2,64 | $2,65 | $2,51 | 3,84M |
| 2026-08-07 | $2,62 | +2,75 % | $2,60 | $2,64 | $2,50 | 3,52M |
| 2026-08-06 | $2,55 | -3,41 % | $2,62 | $2,68 | $2,54 | 3,98M |
| 2026-08-05 | $2,64 | -3,65 % | $2,72 | $2,76 | $2,63 | 7,03M |
| 2026-08-04 | $2,74 | +2,62 % | $2,79 | $2,86 | $2,73 | 3,70M |
| 2026-08-03 | $2,67 | 0,00 % | $2,71 | $2,73 | $2,56 | 3,91M |
| 2026-07-31 | $2,67 | -4,30 % | $2,83 | $2,90 | $2,64 | 7,86M |
| 2026-07-30 | $2,79 | +11,60 % | $2,60 | $2,80 | $2,58 | 6,52M |
| 2026-07-29 | $2,50 | -6,72 % | $2,76 | $2,76 | $2,49 | 6,34M |
| 2026-07-28 | $2,68 | -6,62 % | $2,82 | $2,84 | $2,65 | 8,06M |
| 2026-07-27 | $2,87 | -1,03 % | $2,93 | $2,99 | $2,78 | 8,92M |
| 2026-07-24 | $2,90 | -2,68 % | $2,97 | $2,98 | $2,77 | 9,36M |
| 2026-07-23 | $2,98 | -3,87 % | $3,06 | $3,22 | $2,97 | 6,80M |
| 2026-07-22 | $3,10 | +4,73 % | $3,00 | $3,17 | $2,94 | 14,58M |
| 2026-07-21 | $2,96 | +6,86 % | $2,83 | $3,00 | $2,83 | 5,65M |
| 2026-07-20 | $2,77 | +2,59 % | $2,71 | $2,80 | $2,62 | 10,18M |
| 2026-07-17 | $2,70 | -1,82 % | $2,72 | $2,77 | $2,64 | 3,70M |
| 2026-07-16 | $2,75 | -8,03 % | $2,90 | $2,90 | $2,73 | 5,25M |
| 2026-07-15 | $2,99 | +0,67 % | $2,99 | $3,04 | $2,90 | 5,24M |
| 2026-07-14 | $2,97 | +0,68 % | $3,03 | $3,08 | $2,94 | 3,13M |
| 2026-07-13 | $2,95 | -4,22 % | $3,00 | $3,06 | $2,93 | 4,43M |
| 2026-07-10 | $3,08 | -4,64 % | $3,23 | $3,25 | $3,06 | 3,91M |
| 2026-07-09 | $3,23 | 0,00 % | $3,31 | $3,34 | $3,20 | 5,67M |
| 2026-07-08 | $3,23 | -1,22 % | $3,18 | $3,27 | $3,15 | 5,84M |
| 2026-07-07 | $3,27 | -5,49 % | $3,42 | $3,43 | $3,20 | 5,67M |
| 2026-07-06 | $3,46 | -1,70 % | $3,53 | $3,57 | $3,38 | 6,92M |
| 2026-07-02 | $3,52 | -7,61 % | $3,92 | $4,04 | $3,47 | 6,15M |
| 2026-07-01 | $3,81 | -2,06 % | $3,80 | $3,99 | $3,69 | 5,80M |
| 2026-06-30 | $3,89 | +4,29 % | $3,75 | $4,10 | $3,70 | 8,37M |
| 2026-06-29 | $3,73 | +3,04 % | $3,63 | $3,78 | $3,55 | 8,01M |
| 2026-06-26 | $3,62 | +0,28 % | $3,55 | $3,71 | $3,53 | 5,76M |
| 2026-06-25 | $3,61 | -2,17 % | $3,70 | $3,75 | $3,55 | 4,54M |
| 2026-06-24 | $3,69 | -11,51 % | $4,29 | $4,32 | $3,64 | 9,56M |
| 2026-06-23 | $4,17 | -3,47 % | $4,04 | $4,37 | $3,94 | 8,32M |
| 2026-06-22 | $4,32 | -1,14 % | $4,35 | $4,60 | $4,24 | 6,45M |
| 2026-06-18 | $4,37 | +5,05 % | $4,27 | $4,39 | $4,10 | 8,62M |
| 2026-06-17 | $4,16 | +0,73 % | $4,11 | $4,42 | $4,08 | 6,67M |
| 2026-06-16 | $4,13 | -0,72 % | $4,11 | $4,43 | $4,02 | 7,34M |
| 2026-06-15 | $4,16 | -1,42 % | $4,47 | $4,52 | $4,15 | 5,96M |
| 2026-06-12 | $4,22 | +0,24 % | $4,26 | $4,36 | $4,13 | 6,03M |
| 2026-06-11 | $4,21 | -3,88 % | $4,43 | $4,44 | $3,98 | 14,40M |
| 2026-06-10 | $4,38 | -7,59 % | $4,58 | $4,73 | $4,32 | 6,10M |
| 2026-06-09 | $4,74 | -8,14 % | $5,30 | $5,41 | $4,50 | 10,74M |
| 2026-06-08 | $5,16 | +4,88 % | $5,10 | $5,20 | $4,86 | 6,55M |
| 2026-06-05 | $4,92 | -18,95 % | $5,82 | $5,87 | $4,81 | 12,13M |
| 2026-06-04 | $6,07 | +0,17 % | $5,83 | $6,19 | $5,75 | 9,69M |
| 2026-06-03 | $6,06 | -5,02 % | $6,36 | $6,38 | $5,93 | 9,30M |
| 2026-06-02 | $6,38 | +1,27 % | $6,29 | $6,57 | $6,21 | 10,20M |
| 2026-06-01 | $6,30 | +0,16 % | $6,15 | $6,39 | $5,93 | 10,77M |
| 2026-05-29 | $6,29 | +1,62 % | $6,18 | $6,31 | $5,84 | 13,87M |
| 2026-05-28 | $6,19 | +1,64 % | $5,97 | $6,43 | $5,95 | 8,29M |
| 2026-05-27 | $6,09 | +2,53 % | $5,97 | $6,25 | $5,74 | 12,39M |
| 2026-05-26 | $5,94 | +7,22 % | $5,41 | $6,32 | $5,39 | 16,63M |