1,874€
1,68%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,79 | 1,89 | 1,79 | 1,87 | 1,89% | 130.988,00 |
| 21.11.2024 | 1,81 | 1,84 | 1,79 | 1,83 | 0,49% | 54.752,00 |
| 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 | 4,82% | 247.055,00 |
| 15.11.2024 | 1,85 | 1,92 | 1,78 | 1,80 | 1,29% | 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 | -0,53% | 113.508,00 |
| 08.11.2024 | 1,89 | 1,92 | 1,83 | 1,84 | -1,64% | 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 | 11,15% | 194.778,00 |
| 01.11.2024 | 1,83 | 1,98 | 1,80 | 1,95 | 5,81% | 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 | 6,78% | 244.796,00 |
| 18.10.2024 | 1,87 | 1,96 | 1,87 | 1,93 | 2,44% | 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 | -1,17% | 48.426,00 |
| 15.10.2024 | 1,92 | 1,93 | 1,86 | 1,93 | 1,68% | 111.632,00 |
| 14.10.2024 | 1,92 | 1,94 | 1,88 | 1,90 | 2,83% | 77.449,00 |
| 11.10.2024 | 1,81 | 1,85 | 1,78 | 1,85 | 1,65% | 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 | -0,90% | 105.602,00 |
| 04.10.2024 | 1,88 | 1,97 | 1,87 | 1,95 | 4,58% | 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 | -1,78% | 127.481,00 |
| 27.09.2024 | 1,84 | 2,02 | 1,84 | 2,02 | 12,89% | 221.218,00 |
| 26.09.2024 | 1,80 | 1,87 | 1,77 | 1,79 | -0,58% | 93.227,00 |
| 25.09.2024 | 1,85 | 1,87 | 1,77 | 1,80 | -0,18% | 141.589,00 |
| 24.09.2024 | 1,78 | 1,84 | 1,78 | 1,81 | -0,73% | 88.858,00 |
| 23.09.2024 | 1,77 | 1,83 | 1,72 | 1,82 | 6,55% | 123.764,00 |
| 20.09.2024 | 1,85 | 1,85 | 1,70 | 1,71 | -12,05% | 259.834,00 |
| 19.09.2024 | 1,96 | 2,01 | 1,90 | 1,94 | 4,54% | 189.983,00 |
| 18.09.2024 | 1,91 | 1,93 | 1,85 | 1,86 | -3,13% | 160.344,00 |
| 17.09.2024 | 1,76 | 1,95 | 1,76 | 1,92 | 11,77% | 163.346,00 |
| 16.09.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -4,68% | 179.429,00 |
| 13.09.2024 | 1,71 | 1,81 | 1,71 | 1,80 | 2,82% | 372.150,00 |
| 12.09.2024 | 1,77 | 1,78 | 1,71 | 1,75 | 5,16% | 217.766,00 |
| 11.09.2024 | 1,68 | 1,80 | 1,65 | 1,66 | 10,14% | 292.844,00 |
| 10.09.2024 | 1,53 | 1,60 | 1,51 | 1,51 | -2,84% | 85.277,00 |
| 09.09.2024 | 1,50 | 1,60 | 1,46 | 1,55 | 5,41% | 122.101,00 |
| 06.09.2024 | 1,53 | 1,56 | 1,47 | 1,48 | -4,44% | 153.788,00 |
| 05.09.2024 | 1,58 | 1,61 | 1,54 | 1,54 | -4,12% | 156.326,00 |
| 04.09.2024 | 1,57 | 1,63 | 1,55 | 1,61 | -1,11% | 146.747,00 |
| 03.09.2024 | 1,70 | 1,71 | 1,61 | 1,63 | -6,42% | 217.454,00 |
| 02.09.2024 | 1,75 | 1,75 | 1,71 | 1,74 | -0,76% | 53.484,00 |
| 30.08.2024 | 1,78 | 1,79 | 1,75 | 1,75 | -1,53% | 124.582,00 |
| 29.08.2024 | 1,77 | 1,80 | 1,74 | 1,78 | -0,12% | 143.444,00 |
| 28.08.2024 | 1,87 | 1,88 | 1,78 | 1,78 | -3,85% | 98.570,00 |
| 27.08.2024 | 1,95 | 1,95 | 1,85 | 1,85 | -4,53% | 80.073,00 |
| 26.08.2024 | 1,95 | 2,03 | 1,94 | 1,94 | -2,27% | 53.616,00 |
| 23.08.2024 | 1,94 | 2,01 | 1,92 | 1,99 | 3,21% | 51.016,00 |
| 22.08.2024 | 1,95 | 1,99 | 1,93 | 1,93 | -1,54% | 42.253,00 |
| 21.08.2024 | 1,95 | 1,97 | 1,92 | 1,96 | 0,12% | 99.968,00 |
| 20.08.2024 | 2,08 | 2,10 | 1,95 | 1,95 | -7,35% | 74.882,00 |
| 19.08.2024 | 2,00 | 2,11 | 2,00 | 2,11 | 5,93% | 129.854,00 |
| 16.08.2024 | 1,95 | 2,06 | 1,90 | 1,99 | 6,66% | 96.041,00 |
| 15.08.2024 | 1,97 | 1,97 | 1,80 | 1,87 | -1,03% | 158.352,00 |
| 14.08.2024 | 1,94 | 1,98 | 1,88 | 1,89 | 0,31% | 98.362,00 |
| 13.08.2024 | 1,81 | 1,89 | 1,79 | 1,88 | 2,96% | 87.761,00 |
| 12.08.2024 | 1,81 | 1,84 | 1,80 | 1,83 | 0,24% | 223.879,00 |
| 09.08.2024 | 1,90 | 1,95 | 1,79 | 1,82 | -3,88% | 123.975,00 |
| 08.08.2024 | 1,94 | 1,94 | 1,73 | 1,89 | -6,65% | 421.419,00 |
| 07.08.2024 | 2,03 | 2,06 | 1,97 | 2,03 | 4,41% | 53.282,00 |
| 06.08.2024 | 2,09 | 2,09 | 1,94 | 1,94 | -2,93% | 214.481,00 |
| 05.08.2024 | 1,84 | 2,03 | 1,72 | 2,00 | -0,02% | 363.817,00 |
| 02.08.2024 | 2,15 | 2,15 | 1,97 | 2,00 | -9,88% | 257.004,00 |
| 01.08.2024 | 2,30 | 2,33 | 2,21 | 2,22 | -3,81% | 79.055,00 |
| 31.07.2024 | 2,23 | 2,31 | 2,21 | 2,31 | 9,24% | 73.077,00 |
| 30.07.2024 | 2,21 | 2,26 | 2,11 | 2,12 | -4,19% | 149.614,00 |
| 29.07.2024 | 2,32 | 2,34 | 2,19 | 2,21 | -3,52% | 78.638,00 |
| 26.07.2024 | 2,19 | 2,29 | 2,19 | 2,29 | 3,55% | 174.965,00 |
| 25.07.2024 | 2,25 | 2,26 | 2,19 | 2,21 | -2,79% | 65.336,00 |
| 24.07.2024 | 2,29 | 2,35 | 2,25 | 2,27 | -1,56% | 47.387,00 |
| 23.07.2024 | 2,30 | 2,32 | 2,28 | 2,31 | 0,98% | 48.708,00 |
| 22.07.2024 | 2,34 | 2,41 | 2,25 | 2,29 | 0,73% | 130.478,00 |
| 19.07.2024 | 2,42 | 2,45 | 2,23 | 2,27 | -21,81% | 389.644,00 |
| 18.07.2024 | 2,80 | 2,94 | 2,75 | 2,90 | 2,43% | 100.211,00 |
| 17.07.2024 | 2,94 | 3,04 | 2,83 | 2,83 | -0,44% | 243.794,00 |
| 16.07.2024 | 2,91 | 3,01 | 2,83 | 2,85 | 3,62% | 305.325,00 |
| 15.07.2024 | 2,81 | 2,82 | 2,60 | 2,75 | -0,87% | 203.115,00 |
| 12.07.2024 | 2,70 | 2,85 | 2,70 | 2,77 | 7,84% | 188.980,00 |
| 11.07.2024 | 2,49 | 2,68 | 2,48 | 2,57 | 5,57% | 229.441,00 |
| 10.07.2024 | 2,39 | 2,44 | 2,36 | 2,43 | 3,80% | 68.755,00 |
| 09.07.2024 | 2,44 | 2,46 | 2,33 | 2,35 | -3,42% | 98.401,00 |
| 08.07.2024 | 2,39 | 2,49 | 2,36 | 2,43 | 4,61% | 95.926,00 |