1,919€
-0,57%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 2,01 | 2,08 | 1,92 | 1,93 | -3,26% | 692.741,00 |
| 26.09.2025 | 2,03 | 2,12 | 1,97 | 2,00 | 0,90% | 1.235.942,00 |
| 25.09.2025 | 2,06 | 2,08 | 1,86 | 1,98 | -5,49% | 1.655.583,00 |
| 24.09.2025 | 2,16 | 2,22 | 2,01 | 2,09 | -9,83% | 2.831.409,00 |
| 23.09.2025 | 2,42 | 2,68 | 2,30 | 2,32 | 13,09% | 3.878.230,00 |
| 22.09.2025 | 1,89 | 2,12 | 1,79 | 2,05 | 10,89% | 1.261.659,00 |
| 19.09.2025 | 1,73 | 1,94 | 1,68 | 1,85 | 5,55% | 1.480.114,00 |
| 18.09.2025 | 1,70 | 1,80 | 1,65 | 1,75 | 10,95% | 1.408.991,00 |
| 17.09.2025 | 1,41 | 1,58 | 1,40 | 1,58 | 12,84% | 839.575,00 |
| 16.09.2025 | 1,31 | 1,40 | 1,31 | 1,40 | 6,67% | 273.187,00 |
| 15.09.2025 | 1,31 | 1,35 | 1,28 | 1,31 | 3,10% | 391.387,00 |
| 12.09.2025 | 1,30 | 1,32 | 1,27 | 1,27 | 4,00% | 95.482,00 |
| 05.09.2025 | 1,26 | 1,28 | 1,20 | 1,22 | -3,32% | 284.869,00 |
| 04.09.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -2,25% | 92.880,00 |
| 03.09.2025 | 1,29 | 1,38 | 1,29 | 1,30 | 1,25% | 498.563,00 |
| 02.09.2025 | 1,34 | 1,36 | 1,28 | 1,28 | -5,34% | 176.944,00 |
| 01.09.2025 | 1,34 | 1,37 | 1,31 | 1,35 | 0,10% | 62.924,00 |
| 29.08.2025 | 1,43 | 1,43 | 1,33 | 1,35 | -4,67% | 248.809,00 |
| 28.08.2025 | 1,40 | 1,43 | 1,39 | 1,42 | 0,34% | 188.635,00 |
| 27.08.2025 | 1,41 | 1,44 | 1,40 | 1,41 | -1,19% | 171.263,00 |
| 26.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | 0,00% | 153.602,00 |
| 25.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | 4,52% | 230.857,00 |
| 22.08.2025 | 1,32 | 1,39 | 1,32 | 1,37 | 3,02% | 160.468,00 |
| 21.08.2025 | 1,35 | 1,36 | 1,31 | 1,33 | -0,15% | 207.973,00 |
| 20.08.2025 | 1,33 | 1,36 | 1,30 | 1,33 | -2,98% | 266.598,00 |
| 19.08.2025 | 1,43 | 1,43 | 1,35 | 1,37 | -4,33% | 107.536,00 |
| 18.08.2025 | 1,43 | 1,49 | 1,42 | 1,43 | 2,71% | 359.129,00 |
| 15.08.2025 | 1,43 | 1,43 | 1,33 | 1,39 | 1,00% | 333.131,00 |
| 14.08.2025 | 1,39 | 1,44 | 1,37 | 1,38 | 0,42% | 531.921,00 |
| 13.08.2025 | 1,28 | 1,46 | 1,27 | 1,37 | 11,54% | 539.088,00 |
| 12.08.2025 | 1,37 | 1,40 | 1,23 | 1,23 | -8,48% | 725.073,00 |
| 11.08.2025 | 1,30 | 1,38 | 1,30 | 1,35 | 4,29% | 461.027,00 |
| 08.08.2025 | 1,27 | 1,34 | 1,27 | 1,29 | 1,22% | 252.910,00 |
| 07.08.2025 | 1,28 | 1,34 | 1,27 | 1,28 | 0,27% | 162.767,00 |
| 06.08.2025 | 1,33 | 1,36 | 1,27 | 1,27 | -2,38% | 363.990,00 |
| 05.08.2025 | 1,25 | 1,32 | 1,25 | 1,30 | 5,89% | 374.336,00 |
| 04.08.2025 | 1,23 | 1,27 | 1,22 | 1,23 | -0,77% | 252.979,00 |
| 01.08.2025 | 1,28 | 1,28 | 1,19 | 1,24 | -6,74% | 1.038.135,00 |
| 31.07.2025 | 1,37 | 1,38 | 1,32 | 1,33 | -4,93% | 408.163,00 |
| 30.07.2025 | 1,39 | 1,41 | 1,35 | 1,40 | -0,44% | 470.107,00 |
| 29.07.2025 | 1,53 | 1,57 | 1,40 | 1,40 | -6,92% | 488.183,00 |
| 28.07.2025 | 1,60 | 1,65 | 1,50 | 1,51 | -1,63% | 786.214,00 |
| 25.07.2025 | 1,53 | 1,55 | 1,47 | 1,53 | 0,25% | 555.570,00 |
| 24.07.2025 | 1,54 | 1,68 | 1,51 | 1,53 | -0,01% | 1.662.425,00 |
| 23.07.2025 | 1,59 | 1,63 | 1,52 | 1,53 | -0,96% | 749.642,00 |
| 22.07.2025 | 1,63 | 1,63 | 1,51 | 1,55 | -7,52% | 1.354.751,00 |
| 21.07.2025 | 1,54 | 1,72 | 1,53 | 1,67 | 7,86% | 1.672.690,00 |
| 18.07.2025 | 1,44 | 1,55 | 1,41 | 1,55 | 7,69% | 857.023,00 |
| 17.07.2025 | 1,31 | 1,45 | 1,30 | 1,44 | 13,92% | 830.529,00 |
| 16.07.2025 | 1,31 | 1,35 | 1,26 | 1,26 | -5,07% | 458.108,00 |
| 15.07.2025 | 1,38 | 1,44 | 1,32 | 1,33 | 0,21% | 521.812,00 |
| 14.07.2025 | 1,40 | 1,41 | 1,31 | 1,33 | -3,64% | 567.237,00 |
| 11.07.2025 | 1,48 | 1,48 | 1,38 | 1,38 | -7,54% | 574.517,00 |
| 10.07.2025 | 1,50 | 1,54 | 1,43 | 1,49 | 3,44% | 1.833.618,00 |
| 09.07.2025 | 1,18 | 1,47 | 1,18 | 1,44 | 18,65% | 1.469.374,00 |
| 08.07.2025 | 1,20 | 1,25 | 1,18 | 1,21 | 2,21% | 672.705,00 |
| 07.07.2025 | 1,24 | 1,28 | 1,17 | 1,19 | -4,16% | 633.088,00 |
| 04.07.2025 | 1,27 | 1,27 | 1,21 | 1,24 | 1,97% | 198.608,00 |
| 03.07.2025 | 1,19 | 1,31 | 1,18 | 1,22 | -0,44% | 1.215.198,00 |
| 02.07.2025 | 1,24 | 1,27 | 1,20 | 1,22 | 1,11% | 1.029.495,00 |
| 01.07.2025 | 1,30 | 1,33 | 1,13 | 1,21 | 9,59% | 2.212.629,00 |
| 30.06.2025 | 1,00 | 1,16 | 1,00 | 1,10 | 10,31% | 1.524.074,00 |
| 27.06.2025 | 1,05 | 1,07 | 0,98 | 1,00 | -6,29% | 399.221,00 |
| 26.06.2025 | 0,96 | 1,07 | 0,92 | 1,07 | 7,56% | 680.683,00 |
| 25.06.2025 | 1,00 | 1,04 | 0,98 | 0,99 | 4,42% | 447.447,00 |
| 24.06.2025 | 0,97 | 1,03 | 0,94 | 0,95 | 0,49% | 384.654,00 |
| 23.06.2025 | 0,95 | 0,97 | 0,92 | 0,94 | -1,54% | 487.588,00 |
| 20.06.2025 | 0,98 | 1,03 | 0,95 | 0,96 | -1,75% | 306.852,00 |
| 19.06.2025 | 0,99 | 1,00 | 0,98 | 0,98 | -2,80% | 93.388,00 |
| 18.06.2025 | 0,98 | 1,02 | 0,96 | 1,00 | -2,96% | 620.289,00 |
| 17.06.2025 | 1,13 | 1,15 | 1,02 | 1,03 | -8,51% | 440.623,00 |
| 16.06.2025 | 1,14 | 1,20 | 1,11 | 1,13 | 2,76% | 291.749,00 |
| 13.06.2025 | 1,16 | 1,16 | 1,07 | 1,10 | -6,28% | 508.108,00 |
| 12.06.2025 | 1,23 | 1,27 | 1,17 | 1,17 | -4,01% | 1.707.859,00 |
| 11.06.2025 | 1,18 | 1,22 | 1,12 | 1,22 | 3,73% | 1.966.716,00 |
| 10.06.2025 | 1,09 | 1,30 | 1,07 | 1,18 | 31,97% | 4.609.120,00 |
| 09.06.2025 | 0,86 | 0,95 | 0,82 | 0,89 | 3,09% | 867.471,00 |
| 06.06.2025 | 0,78 | 0,88 | 0,77 | 0,87 | 9,03% | 1.293.703,00 |
| 05.06.2025 | 0,82 | 0,82 | 0,77 | 0,80 | -1,45% | 150.516,00 |
| 04.06.2025 | 0,82 | 0,83 | 0,79 | 0,81 | -3,73% | 389.007,00 |
| 03.06.2025 | 0,72 | 0,84 | 0,70 | 0,84 | 15,33% | 1.047.423,00 |
| 02.06.2025 | 0,76 | 0,76 | 0,71 | 0,73 | -10,66% | 817.203,00 |
| 30.05.2025 | 0,83 | 0,84 | 0,77 | 0,81 | -4,80% | 858.591,00 |
| 29.05.2025 | 0,82 | 0,90 | 0,79 | 0,85 | 12,61% | 938.656,00 |
| 28.05.2025 | 0,69 | 0,76 | 0,69 | 0,76 | 8,35% | 693.727,00 |
| 27.05.2025 | 0,69 | 0,71 | 0,68 | 0,70 | -1,55% | 266.306,00 |
| 26.05.2025 | 0,71 | 0,71 | 0,69 | 0,71 | 0,65% | 151.261,00 |
| 23.05.2025 | 0,71 | 0,71 | 0,68 | 0,71 | 1,06% | 357.951,00 |
| 22.05.2025 | 0,67 | 0,70 | 0,65 | 0,70 | 3,39% | 276.517,00 |
| 21.05.2025 | 0,73 | 0,74 | 0,66 | 0,68 | -8,76% | 971.190,00 |
| 20.05.2025 | 0,71 | 0,75 | 0,67 | 0,74 | 5,46% | 1.487.137,00 |
| 19.05.2025 | 0,68 | 0,74 | 0,64 | 0,70 | 10,00% | 1.014.735,00 |
| 16.05.2025 | 0,65 | 0,66 | 0,62 | 0,64 | 0,20% | 1.102.366,00 |
| 15.05.2025 | 0,71 | 0,71 | 0,63 | 0,64 | -12,16% | 1.387.435,00 |
| 14.05.2025 | 0,74 | 0,75 | 0,70 | 0,73 | -1,31% | 731.231,00 |
| 13.05.2025 | 0,78 | 0,80 | 0,73 | 0,74 | -7,20% | 970.191,00 |
| 12.05.2025 | 0,78 | 0,84 | 0,78 | 0,79 | 5,26% | 950.866,00 |
| 09.05.2025 | 0,76 | 0,79 | 0,75 | 0,75 | 3,51% | 511.666,00 |
| 08.05.2025 | 0,70 | 0,73 | 0,70 | 0,73 | 6,07% | 238.483,00 |
| 07.05.2025 | 0,70 | 0,72 | 0,68 | 0,69 | -1,66% | 513.049,00 |