1,883€
-7,54%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 1,98 | 2,00 | 1,91 | 1,95 | -4,11% | 171.458,00 |
| 22.07.2026 | 1,97 | 2,04 | 1,96 | 2,04 | 4,52% | 355.293,00 |
| 21.07.2026 | 1,91 | 1,98 | 1,89 | 1,95 | 4,67% | 207.741,00 |
| 20.07.2026 | 1,90 | 1,94 | 1,85 | 1,86 | -2,21% | 202.562,00 |
| 17.07.2026 | 1,84 | 1,94 | 1,82 | 1,90 | 0,26% | 267.316,00 |
| 16.07.2026 | 1,93 | 1,93 | 1,87 | 1,90 | -1,35% | 138.343,00 |
| 15.07.2026 | 2,01 | 2,05 | 1,92 | 1,92 | -3,51% | 233.117,00 |
| 14.07.2026 | 1,94 | 2,05 | 1,91 | 1,99 | 2,82% | 283.552,00 |
| 13.07.2026 | 1,95 | 1,97 | 1,91 | 1,94 | -1,45% | 287.465,00 |
| 10.07.2026 | 2,08 | 2,09 | 1,92 | 1,97 | -5,52% | 278.052,00 |
| 09.07.2026 | 2,15 | 2,20 | 2,08 | 2,08 | -2,48% | 244.303,00 |
| 08.07.2026 | 2,18 | 2,19 | 2,07 | 2,14 | -1,00% | 530.396,00 |
| 07.07.2026 | 2,30 | 2,41 | 2,16 | 2,16 | -8,56% | 684.388,00 |
| 06.07.2026 | 2,31 | 2,39 | 2,28 | 2,36 | 2,36% | 307.331,00 |
| 03.07.2026 | 2,34 | 2,34 | 2,30 | 2,31 | 1,14% | 51.616,00 |
| 02.07.2026 | 2,33 | 2,43 | 2,26 | 2,28 | -5,20% | 987.798,00 |
| 01.07.2026 | 2,39 | 2,43 | 2,32 | 2,40 | 2,21% | 318.620,00 |
| 30.06.2026 | 2,28 | 2,40 | 2,25 | 2,35 | 7,59% | 643.573,00 |
| 29.06.2026 | 2,26 | 2,32 | 2,16 | 2,19 | -1,89% | 358.150,00 |
| 26.06.2026 | 2,21 | 2,25 | 2,17 | 2,23 | -1,09% | 1.147.728,00 |
| 25.06.2026 | 2,31 | 2,35 | 2,20 | 2,25 | -4,58% | 451.408,00 |
| 24.06.2026 | 2,39 | 2,44 | 2,29 | 2,36 | -3,06% | 611.883,00 |
| 23.06.2026 | 2,34 | 2,45 | 2,26 | 2,44 | -0,83% | 484.875,00 |
| 22.06.2026 | 2,48 | 2,54 | 2,41 | 2,46 | -0,14% | 354.277,00 |
| 19.06.2026 | 2,44 | 2,47 | 2,44 | 2,46 | 1,57% | 34.455,00 |
| 18.06.2026 | 2,36 | 2,42 | 2,31 | 2,42 | -1,02% | 379.457,00 |
| 17.06.2026 | 2,35 | 2,48 | 2,32 | 2,45 | 3,58% | 575.075,00 |
| 16.06.2026 | 2,43 | 2,47 | 2,34 | 2,36 | -3,42% | 408.508,00 |
| 15.06.2026 | 2,49 | 2,55 | 2,43 | 2,45 | 2,17% | 568.202,00 |
| 12.06.2026 | 2,45 | 2,52 | 2,36 | 2,39 | -1,24% | 554.970,00 |
| 11.06.2026 | 2,48 | 2,53 | 2,40 | 2,42 | -3,50% | 599.265,00 |
| 10.06.2026 | 2,49 | 2,55 | 2,42 | 2,51 | -2,52% | 964.406,00 |
| 09.06.2026 | 2,79 | 2,83 | 2,56 | 2,58 | -8,02% | 639.229,00 |
| 08.06.2026 | 2,80 | 2,90 | 2,80 | 2,80 | -0,27% | 687.031,00 |
| 05.06.2026 | 3,09 | 3,09 | 2,81 | 2,81 | -11,11% | 682.983,00 |
| 04.06.2026 | 3,21 | 3,24 | 3,02 | 3,16 | -4,13% | 1.122.784,00 |
| 03.06.2026 | 3,53 | 3,54 | 3,30 | 3,30 | -8,51% | 781.417,00 |
| 02.06.2026 | 3,36 | 3,71 | 3,31 | 3,60 | 7,28% | 866.590,00 |
| 01.06.2026 | 3,42 | 3,42 | 3,28 | 3,36 | -1,06% | 771.284,00 |
| 29.05.2026 | 3,59 | 3,59 | 3,31 | 3,39 | -4,74% | 731.067,00 |
| 28.05.2026 | 3,55 | 3,65 | 3,47 | 3,56 | -0,54% | 849.866,00 |
| 27.05.2026 | 3,32 | 3,58 | 3,23 | 3,58 | 11,45% | 1.237.506,00 |
| 26.05.2026 | 3,28 | 3,34 | 3,19 | 3,21 | -3,06% | 897.817,00 |
| 25.05.2026 | 3,33 | 3,34 | 3,31 | 3,32 | -0,24% | 114.471,00 |
| 22.05.2026 | 3,27 | 3,35 | 3,19 | 3,32 | 4,06% | 1.088.695,00 |
| 21.05.2026 | 2,85 | 3,21 | 2,82 | 3,19 | 12,09% | 1.019.563,00 |
| 20.05.2026 | 2,86 | 2,94 | 2,78 | 2,85 | 0,46% | 609.001,00 |
| 19.05.2026 | 2,95 | 2,96 | 2,77 | 2,84 | -2,61% | 813.755,00 |
| 18.05.2026 | 3,24 | 3,29 | 2,86 | 2,91 | -6,28% | 1.023.424,00 |
| 15.05.2026 | 3,19 | 3,25 | 3,08 | 3,11 | -6,12% | 1.166.665,00 |
| 14.05.2026 | 3,39 | 3,41 | 3,21 | 3,31 | 1,77% | 1.033.786,00 |
| 13.05.2026 | 3,05 | 3,35 | 2,93 | 3,25 | 6,45% | 1.344.549,00 |
| 12.05.2026 | 3,13 | 3,40 | 2,99 | 3,06 | 1,06% | 2.417.188,00 |
| 11.05.2026 | 2,67 | 3,07 | 2,60 | 3,02 | 13,35% | 2.006.055,00 |
| 08.05.2026 | 2,70 | 2,75 | 2,63 | 2,67 | -0,74% | 269.915,00 |
| 07.05.2026 | 2,84 | 2,84 | 2,69 | 2,69 | -2,50% | 298.134,00 |
| 06.05.2026 | 2,83 | 2,91 | 2,75 | 2,76 | -2,79% | 535.737,00 |
| 05.05.2026 | 2,66 | 2,90 | 2,66 | 2,84 | 6,48% | 889.008,00 |
| 04.05.2026 | 2,69 | 2,75 | 2,59 | 2,66 | -0,21% | 579.207,00 |
| 30.04.2026 | 2,92 | 3,02 | 2,61 | 2,67 | -1,68% | 1.262.878,00 |
| 29.04.2026 | 2,60 | 2,83 | 2,60 | 2,71 | 6,10% | 1.073.611,00 |
| 28.04.2026 | 2,62 | 2,62 | 2,52 | 2,56 | 0,49% | 350.120,00 |
| 27.04.2026 | 2,71 | 2,72 | 2,54 | 2,55 | -9,66% | 387.642,00 |
| 24.04.2026 | 2,74 | 2,82 | 2,64 | 2,82 | 4,86% | 392.131,00 |
| 23.04.2026 | 2,69 | 2,80 | 2,65 | 2,69 | 0,32% | 239.640,00 |
| 22.04.2026 | 2,69 | 2,74 | 2,65 | 2,68 | 2,23% | 389.894,00 |
| 21.04.2026 | 2,71 | 2,81 | 2,60 | 2,62 | 7,42% | 924.428,00 |
| 20.04.2026 | 2,32 | 2,44 | 2,28 | 2,44 | 0,47% | 414.429,00 |
| 17.04.2026 | 2,40 | 2,50 | 2,39 | 2,43 | 1,27% | 666.020,00 |
| 16.04.2026 | 2,48 | 2,52 | 2,38 | 2,40 | -1,98% | 320.940,00 |
| 15.04.2026 | 2,53 | 2,54 | 2,45 | 2,45 | -3,83% | 427.876,00 |
| 14.04.2026 | 2,41 | 2,54 | 2,40 | 2,54 | 4,29% | 388.304,00 |
| 13.04.2026 | 2,32 | 2,45 | 2,30 | 2,44 | 2,52% | 333.191,00 |
| 10.04.2026 | 2,34 | 2,46 | 2,33 | 2,38 | -0,36% | 304.423,00 |
| 09.04.2026 | 2,26 | 2,41 | 2,23 | 2,39 | 5,90% | 351.497,00 |
| 08.04.2026 | 2,32 | 2,35 | 2,23 | 2,25 | 4,72% | 419.401,00 |
| 07.04.2026 | 2,28 | 2,35 | 2,14 | 2,15 | 4,72% | 932.079,00 |
| 02.04.2026 | 1,90 | 2,09 | 1,89 | 2,06 | 5,50% | 391.154,00 |
| 01.04.2026 | 1,98 | 1,99 | 1,95 | 1,95 | 2,30% | 212.035,00 |
| 31.03.2026 | 1,87 | 1,91 | 1,87 | 1,90 | -0,35% | 102.981,00 |
| 30.03.2026 | 1,89 | 1,95 | 1,85 | 1,91 | 1,99% | 95.037,00 |
| 27.03.2026 | 1,98 | 1,98 | 1,85 | 1,87 | -6,47% | 230.752,00 |
| 26.03.2026 | 1,96 | 2,07 | 1,93 | 2,00 | 0,26% | 315.787,00 |
| 25.03.2026 | 1,98 | 2,07 | 1,98 | 2,00 | 2,33% | 262.296,00 |
| 24.03.2026 | 1,98 | 1,99 | 1,93 | 1,95 | -0,35% | 108.331,00 |
| 23.03.2026 | 1,89 | 1,98 | 1,89 | 1,96 | -3,91% | 232.603,00 |
| 20.03.2026 | 2,08 | 2,11 | 2,03 | 2,04 | 1,34% | 512.729,00 |
| 19.03.2026 | 2,01 | 2,02 | 1,95 | 2,01 | 0,07% | 247.942,00 |
| 18.03.2026 | 2,01 | 2,08 | 1,97 | 2,01 | 1,64% | 372.998,00 |
| 17.03.2026 | 1,95 | 1,99 | 1,92 | 1,98 | 0,72% | 163.285,00 |
| 16.03.2026 | 1,91 | 2,00 | 1,89 | 1,96 | 3,37% | 220.189,00 |
| 13.03.2026 | 1,93 | 1,96 | 1,89 | 1,90 | -4,77% | 136.710,00 |
| 12.03.2026 | 1,89 | 2,00 | 1,87 | 2,00 | 5,11% | 398.952,00 |
| 11.03.2026 | 1,84 | 1,92 | 1,82 | 1,90 | -0,54% | 161.188,00 |
| 10.03.2026 | 1,87 | 1,94 | 1,87 | 1,91 | 3,62% | 99.665,00 |
| 09.03.2026 | 1,80 | 1,87 | 1,75 | 1,84 | -2,15% | 343.567,00 |
| 06.03.2026 | 1,99 | 2,02 | 1,88 | 1,88 | -4,58% | 388.242,00 |
| 05.03.2026 | 2,10 | 2,12 | 1,97 | 1,97 | -2,44% | 254.590,00 |
| 04.03.2026 | 1,91 | 2,06 | 1,86 | 2,02 | 8,31% | 841.677,00 |
| 03.03.2026 | 1,70 | 1,89 | 1,63 | 1,87 | 21,73% | 1.790.622,00 |