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