2,154€
-6,19%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 2,28 | 2,30 | 2,11 | 2,16 | -5,88% | 251.719,00 |
24.04.2024 | 2,47 | 2,50 | 2,28 | 2,30 | -7,44% | 288.863,00 |
23.04.2024 | 2,35 | 2,55 | 2,34 | 2,48 | 7,06% | 363.835,00 |
22.04.2024 | 2,44 | 2,45 | 2,30 | 2,32 | -7,60% | 183.787,00 |
19.04.2024 | 2,47 | 2,55 | 2,46 | 2,51 | -1,78% | 151.926,00 |
18.04.2024 | 2,56 | 2,61 | 2,47 | 2,55 | 1,25% | 181.060,00 |
17.04.2024 | 2,53 | 2,64 | 2,52 | 2,52 | -2,42% | 130.582,00 |
16.04.2024 | 2,66 | 2,70 | 2,54 | 2,58 | -4,05% | 247.261,00 |
15.04.2024 | 2,76 | 2,76 | 2,64 | 2,69 | -2,02% | 165.039,00 |
12.04.2024 | 2,81 | 2,81 | 2,69 | 2,75 | 0,60% | 193.562,00 |
11.04.2024 | 2,88 | 2,93 | 2,72 | 2,73 | -5,19% | 180.323,00 |
10.04.2024 | 2,99 | 3,02 | 2,84 | 2,88 | -2,80% | 280.849,00 |
09.04.2024 | 2,89 | 3,04 | 2,86 | 2,96 | 2,01% | 165.190,00 |
08.04.2024 | 2,89 | 2,95 | 2,79 | 2,91 | 1,77% | 189.991,00 |
05.04.2024 | 2,96 | 2,97 | 2,76 | 2,86 | -6,91% | 460.462,00 |
04.04.2024 | 3,01 | 3,12 | 2,97 | 3,07 | 5,29% | 159.606,00 |
03.04.2024 | 2,95 | 2,97 | 2,83 | 2,91 | -3,33% | 246.513,00 |
02.04.2024 | 3,22 | 3,24 | 3,01 | 3,01 | -5,77% | 199.531,00 |
28.03.2024 | 3,18 | 3,24 | 3,12 | 3,20 | -1,27% | 233.918,00 |
27.03.2024 | 3,03 | 3,26 | 2,97 | 3,24 | 5,50% | 282.628,00 |
26.03.2024 | 3,11 | 3,14 | 3,03 | 3,07 | 0,03% | 199.562,00 |
25.03.2024 | 3,19 | 3,26 | 3,07 | 3,07 | -2,60% | 175.339,00 |
22.03.2024 | 3,33 | 3,33 | 3,14 | 3,15 | -5,83% | 288.953,00 |
21.03.2024 | 3,29 | 3,40 | 3,20 | 3,35 | 7,07% | 348.202,00 |
20.03.2024 | 2,98 | 3,18 | 2,89 | 3,13 | 7,20% | 362.432,00 |
19.03.2024 | 3,00 | 3,02 | 2,82 | 2,92 | -1,49% | 212.759,00 |
18.03.2024 | 3,07 | 3,12 | 2,94 | 2,96 | -3,96% | 488.930,00 |
15.03.2024 | 3,07 | 3,17 | 3,05 | 3,08 | 1,78% | 200.510,00 |
14.03.2024 | 3,13 | 3,21 | 3,03 | 3,03 | -1,88% | 499.708,00 |
13.03.2024 | 3,25 | 3,29 | 3,06 | 3,09 | -4,10% | 423.012,00 |
12.03.2024 | 3,39 | 3,47 | 3,20 | 3,22 | -6,81% | 331.150,00 |
11.03.2024 | 3,69 | 3,74 | 3,45 | 3,45 | -6,83% | 326.289,00 |
08.03.2024 | 3,60 | 3,93 | 3,54 | 3,71 | 3,23% | 424.920,00 |
07.03.2024 | 3,63 | 3,79 | 3,57 | 3,59 | 0,20% | 308.485,00 |
06.03.2024 | 3,34 | 3,62 | 3,33 | 3,58 | 7,12% | 346.411,00 |
05.03.2024 | 3,50 | 3,52 | 3,31 | 3,34 | -3,07% | 337.724,00 |
04.03.2024 | 3,50 | 3,73 | 3,40 | 3,45 | 4,67% | 628.969,00 |
01.03.2024 | 3,08 | 3,30 | 2,79 | 3,30 | 1,76% | 1.223.946,00 |
29.02.2024 | 3,17 | 3,55 | 3,12 | 3,24 | -0,22% | 483.906,00 |
28.02.2024 | 3,37 | 3,37 | 3,15 | 3,25 | 7,55% | 444.537,00 |
27.02.2024 | 2,78 | 3,10 | 2,78 | 3,02 | 9,67% | 272.495,00 |
26.02.2024 | 2,79 | 2,83 | 2,61 | 2,75 | -2,52% | 414.366,00 |
23.02.2024 | 2,97 | 3,10 | 2,80 | 2,82 | -7,78% | 462.679,00 |
22.02.2024 | 3,24 | 3,32 | 3,00 | 3,06 | -6,28% | 381.843,00 |
21.02.2024 | 3,39 | 3,46 | 3,27 | 3,27 | -5,66% | 379.296,00 |
20.02.2024 | 3,59 | 3,64 | 3,45 | 3,46 | -4,02% | 136.768,00 |
19.02.2024 | 3,60 | 3,63 | 3,54 | 3,61 | -0,41% | 78.365,00 |
16.02.2024 | 3,76 | 3,76 | 3,49 | 3,62 | -2,97% | 294.310,00 |
15.02.2024 | 3,96 | 4,00 | 3,65 | 3,73 | -3,39% | 265.758,00 |
14.02.2024 | 3,91 | 4,08 | 3,82 | 3,86 | 0,68% | 206.475,00 |
13.02.2024 | 4,23 | 4,27 | 3,84 | 3,84 | -8,81% | 288.452,00 |
12.02.2024 | 4,00 | 4,30 | 3,99 | 4,21 | 8,14% | 308.760,00 |
09.02.2024 | 3,91 | 4,09 | 3,87 | 3,89 | -0,26% | 137.594,00 |
08.02.2024 | 3,89 | 3,94 | 3,83 | 3,90 | -1,81% | 174.312,00 |
07.02.2024 | 4,14 | 4,29 | 3,89 | 3,97 | -0,38% | 329.758,00 |
06.02.2024 | 3,96 | 4,04 | 3,66 | 3,99 | -1,51% | 923.022,00 |
05.02.2024 | 4,27 | 4,28 | 3,88 | 4,05 | -6,75% | 329.858,00 |
02.02.2024 | 4,48 | 4,63 | 4,17 | 4,34 | 4,00% | 971.815,00 |
01.02.2024 | 4,25 | 4,76 | 4,12 | 4,18 | 4,11% | 1.942.801,00 |
31.01.2024 | 3,41 | 4,11 | 3,38 | 4,01 | 16,46% | 911.767,00 |
30.01.2024 | 3,47 | 3,52 | 3,37 | 3,44 | 2,10% | 348.072,00 |
29.01.2024 | 3,16 | 3,47 | 3,08 | 3,37 | 6,07% | 416.254,00 |
26.01.2024 | 3,11 | 3,32 | 3,08 | 3,18 | 4,61% | 491.548,00 |
25.01.2024 | 3,17 | 3,29 | 2,98 | 3,04 | -13,51% | 500.122,00 |
24.01.2024 | 3,59 | 3,69 | 3,19 | 3,52 | 17,87% | 1.457.249,00 |
23.01.2024 | 2,64 | 3,30 | 2,59 | 2,98 | 17,12% | 704.190,00 |
22.01.2024 | 2,48 | 2,80 | 2,45 | 2,55 | 11,03% | 538.194,00 |
19.01.2024 | 2,22 | 2,44 | 2,20 | 2,29 | 3,99% | 626.518,00 |
18.01.2024 | 2,13 | 2,27 | 2,01 | 2,21 | -14,34% | 1.459.119,00 |
17.01.2024 | 2,71 | 2,74 | 2,57 | 2,57 | -10,28% | 512.998,00 |
16.01.2024 | 3,14 | 3,14 | 2,86 | 2,87 | -9,12% | 287.743,00 |
15.01.2024 | 3,20 | 3,20 | 3,05 | 3,16 | -2,86% | 153.667,00 |
12.01.2024 | 3,41 | 3,45 | 3,20 | 3,25 | -4,41% | 189.535,00 |
11.01.2024 | 3,70 | 3,73 | 3,32 | 3,40 | -7,31% | 320.026,00 |
10.01.2024 | 3,87 | 3,91 | 3,59 | 3,67 | -5,80% | 171.856,00 |
09.01.2024 | 3,98 | 3,98 | 3,83 | 3,89 | -1,24% | 101.253,00 |
08.01.2024 | 3,87 | 3,97 | 3,82 | 3,94 | -0,90% | 103.026,00 |
05.01.2024 | 3,94 | 4,13 | 3,82 | 3,98 | -0,75% | 207.020,00 |
04.01.2024 | 4,01 | 4,08 | 3,93 | 4,01 | 3,56% | 168.140,00 |
03.01.2024 | 4,20 | 4,21 | 3,83 | 3,87 | -9,91% | 227.369,00 |
02.01.2024 | 4,13 | 4,40 | 4,02 | 4,30 | 1,11% | 267.539,00 |
29.12.2023 | 4,23 | 4,30 | 4,21 | 4,25 | 1,77% | 81.240,00 |
28.12.2023 | 4,27 | 4,36 | 4,18 | 4,18 | -3,27% | 146.839,00 |
27.12.2023 | 4,30 | 4,40 | 4,21 | 4,32 | 7,28% | 269.682,00 |
22.12.2023 | 3,96 | 4,06 | 3,75 | 4,02 | 1,80% | 204.387,00 |
21.12.2023 | 3,87 | 4,06 | 3,85 | 3,95 | -0,03% | 293.638,00 |
20.12.2023 | 4,02 | 4,10 | 3,94 | 3,95 | -1,69% | 204.341,00 |
19.12.2023 | 3,86 | 4,14 | 3,81 | 4,02 | -1,88% | 514.553,00 |
18.12.2023 | 4,28 | 4,35 | 4,08 | 4,10 | -4,94% | 322.812,00 |
15.12.2023 | 4,39 | 4,56 | 4,31 | 4,31 | -1,69% | 502.251,00 |
14.12.2023 | 3,95 | 4,50 | 3,93 | 4,39 | 23,93% | 596.773,00 |
13.12.2023 | 3,61 | 3,65 | 3,52 | 3,54 | -1,50% | 149.322,00 |
12.12.2023 | 3,83 | 3,83 | 3,57 | 3,59 | -2,39% | 115.463,00 |
11.12.2023 | 3,69 | 3,75 | 3,65 | 3,68 | -3,81% | 109.098,00 |
08.12.2023 | 3,79 | 3,93 | 3,76 | 3,83 | 2,77% | 229.807,00 |
07.12.2023 | 3,73 | 3,79 | 3,62 | 3,72 | -3,12% | 236.445,00 |
06.12.2023 | 3,74 | 3,88 | 3,61 | 3,84 | -8,78% | 732.520,00 |
05.12.2023 | 4,37 | 4,40 | 4,07 | 4,21 | 0,55% | 243.385,00 |
04.12.2023 | 4,15 | 4,52 | 4,10 | 4,19 | 4,07% | 550.447,00 |
01.12.2023 | 3,69 | 4,03 | 3,63 | 4,03 | 10,27% | 179.691,00 |