1,061€
-3,88%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,11 | 1,11 | 1,00 | 1,01 | -8,30% | 524.074,00 |
| 03.04.2025 | 1,15 | 1,17 | 1,09 | 1,10 | -10,90% | 285.120,00 |
| 02.04.2025 | 1,19 | 1,25 | 1,19 | 1,24 | 0,08% | 162.318,00 |
| 01.04.2025 | 1,26 | 1,26 | 1,19 | 1,24 | 1,88% | 133.243,00 |
| 31.03.2025 | 1,23 | 1,23 | 1,16 | 1,21 | -3,45% | 218.553,00 |
| 28.03.2025 | 1,35 | 1,35 | 1,24 | 1,26 | -6,87% | 205.208,00 |
| 27.03.2025 | 1,37 | 1,38 | 1,31 | 1,35 | -2,71% | 106.860,00 |
| 26.03.2025 | 1,45 | 1,45 | 1,38 | 1,39 | -3,13% | 119.829,00 |
| 25.03.2025 | 1,44 | 1,50 | 1,43 | 1,43 | -0,78% | 96.511,00 |
| 24.03.2025 | 1,44 | 1,47 | 1,43 | 1,44 | -1,20% | 277.479,00 |
| 21.03.2025 | 1,46 | 1,47 | 1,41 | 1,46 | -1,71% | 40.669,00 |
| 20.03.2025 | 1,47 | 1,51 | 1,44 | 1,49 | 1,01% | 117.909,00 |
| 19.03.2025 | 1,50 | 1,53 | 1,40 | 1,47 | -3,27% | 338.990,00 |
| 18.03.2025 | 1,55 | 1,57 | 1,51 | 1,52 | -0,56% | 126.328,00 |
| 17.03.2025 | 1,53 | 1,57 | 1,50 | 1,53 | -1,10% | 112.961,00 |
| 14.03.2025 | 1,54 | 1,56 | 1,51 | 1,55 | -0,01% | 102.250,00 |
| 13.03.2025 | 1,53 | 1,60 | 1,51 | 1,55 | 0,79% | 73.097,00 |
| 12.03.2025 | 1,51 | 1,61 | 1,51 | 1,54 | 2,69% | 206.054,00 |
| 11.03.2025 | 1,56 | 1,60 | 1,47 | 1,50 | -8,76% | 194.773,00 |
| 10.03.2025 | 1,60 | 1,66 | 1,59 | 1,64 | 7,50% | 247.396,00 |
| 07.03.2025 | 1,57 | 1,58 | 1,46 | 1,53 | -1,33% | 153.811,00 |
| 06.03.2025 | 1,54 | 1,56 | 1,50 | 1,55 | 5,76% | 186.908,00 |
| 05.03.2025 | 1,54 | 1,55 | 1,44 | 1,46 | 2,34% | 133.407,00 |
| 04.03.2025 | 1,40 | 1,50 | 1,28 | 1,43 | -4,91% | 773.234,00 |
| 03.03.2025 | 1,55 | 1,57 | 1,50 | 1,50 | -2,04% | 100.823,00 |
| 28.02.2025 | 1,54 | 1,57 | 1,50 | 1,53 | -5,05% | 132.325,00 |
| 27.02.2025 | 1,62 | 1,64 | 1,58 | 1,61 | -0,43% | 174.906,00 |
| 26.02.2025 | 1,51 | 1,62 | 1,51 | 1,62 | 10,10% | 142.124,00 |
| 25.02.2025 | 1,51 | 1,53 | 1,45 | 1,47 | -2,67% | 205.046,00 |
| 24.02.2025 | 1,60 | 1,62 | 1,51 | 1,51 | -5,54% | 128.340,00 |
| 21.02.2025 | 1,65 | 1,68 | 1,59 | 1,60 | -1,98% | 103.870,00 |
| 20.02.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -5,61% | 80.848,00 |
| 19.02.2025 | 1,72 | 1,75 | 1,70 | 1,73 | -0,60% | 58.157,00 |
| 18.02.2025 | 1,67 | 1,76 | 1,66 | 1,74 | 4,90% | 190.651,00 |
| 17.02.2025 | 1,69 | 1,69 | 1,65 | 1,66 | 0,10% | 17.062,00 |
| 14.02.2025 | 1,67 | 1,77 | 1,64 | 1,66 | 1,54% | 304.504,00 |
| 13.02.2025 | 1,60 | 1,66 | 1,58 | 1,63 | 1,28% | 173.168,00 |
| 12.02.2025 | 1,61 | 1,65 | 1,53 | 1,61 | 1,47% | 229.665,00 |
| 11.02.2025 | 1,62 | 1,69 | 1,58 | 1,59 | -5,98% | 574.242,00 |
| 10.02.2025 | 1,83 | 1,85 | 1,61 | 1,69 | -5,27% | 341.080,00 |
| 07.02.2025 | 1,84 | 1,85 | 1,78 | 1,79 | -4,02% | 97.783,00 |
| 06.02.2025 | 1,82 | 1,86 | 1,82 | 1,86 | -1,03% | 102.391,00 |
| 05.02.2025 | 1,90 | 1,92 | 1,85 | 1,88 | -1,46% | 95.935,00 |
| 04.02.2025 | 1,82 | 1,95 | 1,81 | 1,91 | 1,75% | 97.486,00 |
| 03.02.2025 | 1,78 | 1,89 | 1,71 | 1,87 | 0,94% | 394.147,00 |
| 31.01.2025 | 1,86 | 1,90 | 1,83 | 1,86 | 3,18% | 83.400,00 |
| 30.01.2025 | 1,82 | 1,84 | 1,80 | 1,80 | 0,95% | 127.620,00 |
| 29.01.2025 | 1,89 | 1,92 | 1,78 | 1,78 | -2,88% | 147.439,00 |
| 28.01.2025 | 1,88 | 1,93 | 1,82 | 1,84 | -1,12% | 196.672,00 |
| 27.01.2025 | 1,95 | 1,96 | 1,84 | 1,86 | -9,87% | 281.281,00 |
| 24.01.2025 | 2,02 | 2,09 | 2,00 | 2,06 | 2,85% | 227.427,00 |
| 23.01.2025 | 1,99 | 2,02 | 1,92 | 2,00 | -5,61% | 355.209,00 |
| 22.01.2025 | 2,11 | 2,18 | 2,09 | 2,12 | -2,53% | 159.482,00 |
| 21.01.2025 | 2,30 | 2,32 | 2,11 | 2,18 | -6,67% | 393.741,00 |
| 20.01.2025 | 2,40 | 2,40 | 2,32 | 2,33 | -6,08% | 213.195,00 |
| 17.01.2025 | 2,75 | 2,75 | 2,39 | 2,48 | -5,17% | 272.124,00 |
| 16.01.2025 | 2,74 | 2,88 | 2,50 | 2,62 | -2,71% | 573.248,00 |
| 15.01.2025 | 2,64 | 2,82 | 2,61 | 2,69 | 2,42% | 319.859,00 |
| 14.01.2025 | 2,69 | 2,91 | 2,61 | 2,63 | -1,44% | 264.228,00 |
| 13.01.2025 | 2,83 | 2,83 | 2,59 | 2,67 | 6,30% | 413.841,00 |
| 10.01.2025 | 2,63 | 2,70 | 2,49 | 2,51 | -3,52% | 201.013,00 |
| 09.01.2025 | 2,59 | 2,60 | 2,54 | 2,60 | -0,15% | 48.279,00 |
| 08.01.2025 | 2,78 | 2,94 | 2,55 | 2,60 | -13,33% | 426.074,00 |
| 07.01.2025 | 3,04 | 3,30 | 2,89 | 3,00 | -0,22% | 1.025.325,00 |
| 06.01.2025 | 2,59 | 3,02 | 2,56 | 3,01 | 25,75% | 759.938,00 |
| 03.01.2025 | 2,26 | 2,40 | 2,20 | 2,39 | 4,06% | 564.936,00 |
| 02.01.2025 | 2,14 | 2,35 | 2,10 | 2,30 | 2,43% | 225.215,00 |
| 30.12.2024 | 2,25 | 2,28 | 2,25 | 2,25 | -2,24% | 39.678,00 |
| 27.12.2024 | 2,34 | 2,39 | 2,19 | 2,30 | -3,28% | 205.136,00 |
| 23.12.2024 | 2,44 | 2,51 | 2,35 | 2,38 | -2,62% | 275.028,00 |
| 20.12.2024 | 2,19 | 2,45 | 2,05 | 2,44 | 11,42% | 314.882,00 |
| 19.12.2024 | 2,16 | 2,21 | 2,13 | 2,19 | -5,83% | 284.685,00 |
| 18.12.2024 | 2,33 | 2,37 | 2,28 | 2,33 | 3,31% | 88.191,00 |
| 17.12.2024 | 2,34 | 2,43 | 2,25 | 2,25 | -1,60% | 177.326,00 |
| 16.12.2024 | 2,30 | 2,35 | 2,22 | 2,29 | 2,62% | 161.745,00 |
| 13.12.2024 | 2,29 | 2,32 | 2,18 | 2,23 | -4,66% | 172.404,00 |
| 12.12.2024 | 2,37 | 2,40 | 2,31 | 2,34 | 1,41% | 103.009,00 |
| 11.12.2024 | 2,42 | 2,48 | 2,27 | 2,31 | -6,22% | 188.403,00 |
| 10.12.2024 | 2,60 | 2,60 | 2,40 | 2,46 | -4,91% | 207.342,00 |
| 09.12.2024 | 2,32 | 2,70 | 2,27 | 2,59 | 12,76% | 330.350,00 |
| 06.12.2024 | 2,27 | 2,42 | 2,25 | 2,29 | 2,99% | 362.263,00 |
| 05.12.2024 | 1,97 | 2,24 | 1,96 | 2,23 | 14,26% | 326.411,00 |
| 04.12.2024 | 1,98 | 2,00 | 1,88 | 1,95 | -5,36% | 561.736,00 |
| 03.12.2024 | 2,22 | 2,22 | 2,03 | 2,06 | -6,62% | 143.154,00 |
| 02.12.2024 | 2,17 | 2,31 | 2,12 | 2,21 | 2,34% | 329.159,00 |
| 29.11.2024 | 2,05 | 2,16 | 2,03 | 2,15 | 6,58% | 290.373,00 |
| 28.11.2024 | 2,05 | 2,06 | 2,02 | 2,02 | -6,00% | 45.842,00 |
| 27.11.2024 | 1,98 | 2,15 | 1,97 | 2,15 | 7,44% | 239.454,00 |
| 26.11.2024 | 2,04 | 2,10 | 1,97 | 2,00 | -1,89% | 156.578,00 |
| 25.11.2024 | 1,85 | 2,04 | 1,83 | 2,04 | 9,15% | 318.194,00 |
| 22.11.2024 | 1,79 | 1,89 | 1,79 | 1,87 | 1,41% | 130.988,00 |
| 21.11.2024 | 1,81 | 1,84 | 1,79 | 1,84 | 0,96% | 55.328,00 |
| 20.11.2024 | 1,83 | 1,90 | 1,79 | 1,83 | -2,39% | 121.092,00 |
| 19.11.2024 | 1,85 | 1,92 | 1,81 | 1,87 | -0,62% | 112.443,00 |
| 18.11.2024 | 1,80 | 1,90 | 1,73 | 1,88 | 4,84% | 247.055,00 |
| 15.11.2024 | 1,85 | 1,92 | 1,78 | 1,79 | 1,28% | 194.546,00 |
| 14.11.2024 | 1,86 | 1,86 | 1,76 | 1,77 | -6,71% | 247.099,00 |
| 13.11.2024 | 1,80 | 1,95 | 1,75 | 1,90 | 10,33% | 282.501,00 |
| 12.11.2024 | 1,85 | 1,89 | 1,69 | 1,72 | -6,08% | 365.237,00 |
| 11.11.2024 | 1,88 | 1,93 | 1,83 | 1,83 | -0,54% | 113.508,00 |