1,602€
-2,01%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 1,89 | 1,92 | 1,83 | 1,84 | -1,63% | 111.363,00 |
| 07.11.2024 | 1,86 | 1,92 | 1,82 | 1,87 | 4,66% | 217.623,00 |
| 06.11.2024 | 2,05 | 2,10 | 1,76 | 1,79 | -21,71% | 611.069,00 |
| 05.11.2024 | 2,25 | 2,40 | 2,15 | 2,29 | 5,73% | 409.024,00 |
| 04.11.2024 | 1,91 | 2,21 | 1,91 | 2,16 | 11,13% | 194.778,00 |
| 01.11.2024 | 1,83 | 1,98 | 1,80 | 1,95 | 5,83% | 179.330,00 |
| 31.10.2024 | 1,85 | 1,88 | 1,81 | 1,84 | -3,81% | 146.832,00 |
| 30.10.2024 | 1,97 | 1,97 | 1,90 | 1,91 | -1,44% | 119.878,00 |
| 29.10.2024 | 2,07 | 2,08 | 1,93 | 1,94 | -6,08% | 89.174,00 |
| 28.10.2024 | 2,04 | 2,08 | 1,99 | 2,07 | 0,56% | 76.877,00 |
| 25.10.2024 | 1,99 | 2,07 | 1,96 | 2,05 | 5,78% | 136.007,00 |
| 24.10.2024 | 1,96 | 2,01 | 1,94 | 1,94 | -0,73% | 78.607,00 |
| 23.10.2024 | 2,07 | 2,07 | 1,93 | 1,96 | -6,66% | 133.768,00 |
| 22.10.2024 | 2,18 | 2,22 | 2,09 | 2,10 | 1,62% | 183.944,00 |
| 21.10.2024 | 2,05 | 2,17 | 2,00 | 2,06 | 6,76% | 244.796,00 |
| 18.10.2024 | 1,87 | 1,96 | 1,87 | 1,93 | 2,46% | 109.608,00 |
| 17.10.2024 | 1,93 | 1,93 | 1,86 | 1,89 | -1,12% | 56.788,00 |
| 16.10.2024 | 1,91 | 1,95 | 1,87 | 1,91 | -1,18% | 48.426,00 |
| 15.10.2024 | 1,92 | 1,93 | 1,86 | 1,93 | 1,69% | 111.632,00 |
| 14.10.2024 | 1,92 | 1,94 | 1,88 | 1,90 | 2,84% | 77.449,00 |
| 11.10.2024 | 1,81 | 1,84 | 1,78 | 1,84 | 1,64% | 53.241,00 |
| 10.10.2024 | 1,88 | 1,89 | 1,79 | 1,82 | -4,81% | 117.986,00 |
| 09.10.2024 | 1,90 | 1,93 | 1,85 | 1,91 | -0,33% | 88.535,00 |
| 08.10.2024 | 1,98 | 2,03 | 1,91 | 1,91 | -0,99% | 97.737,00 |
| 07.10.2024 | 1,96 | 1,96 | 1,89 | 1,93 | -0,92% | 105.602,00 |
| 04.10.2024 | 1,88 | 1,97 | 1,87 | 1,95 | 4,60% | 59.028,00 |
| 03.10.2024 | 1,95 | 1,95 | 1,85 | 1,86 | -1,10% | 131.889,00 |
| 02.10.2024 | 1,86 | 1,90 | 1,82 | 1,89 | -2,59% | 164.327,00 |
| 01.10.2024 | 2,07 | 2,07 | 1,92 | 1,94 | -2,59% | 109.645,00 |
| 30.09.2024 | 2,04 | 2,06 | 1,98 | 1,99 | -1,80% | 127.481,00 |