2,651€
-0,86%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,68 | 2,90 | 2,67 | 2,83 | 6,08% | 527.170,00 |
| 04.05.2026 | 2,67 | 2,75 | 2,60 | 2,67 | 0,04% | 310.782,00 |
| 30.04.2026 | 2,90 | 3,03 | 2,60 | 2,66 | -8,39% | 1.140.882,00 |
| 29.04.2026 | 2,62 | 2,94 | 2,61 | 2,91 | 12,23% | 588.416,00 |
| 28.04.2026 | 2,63 | 2,63 | 2,52 | 2,59 | -0,92% | 263.871,00 |
| 27.04.2026 | 2,70 | 2,72 | 2,52 | 2,62 | -2,53% | 365.845,00 |
| 24.04.2026 | 2,73 | 2,88 | 2,63 | 2,68 | -1,29% | 472.955,00 |
| 23.04.2026 | 2,67 | 2,80 | 2,61 | 2,72 | 0,82% | 518.840,00 |
| 22.04.2026 | 2,67 | 2,74 | 2,64 | 2,70 | 1,97% | 299.029,00 |
| 21.04.2026 | 2,73 | 2,81 | 2,60 | 2,64 | -1,86% | 652.094,00 |
| 20.04.2026 | 2,31 | 2,74 | 2,28 | 2,69 | 14,20% | 723.036,00 |
| 17.04.2026 | 2,38 | 2,50 | 2,35 | 2,36 | -2,64% | 483.395,00 |
| 16.04.2026 | 2,47 | 2,52 | 2,37 | 2,42 | -1,78% | 324.693,00 |
| 15.04.2026 | 2,51 | 2,55 | 2,39 | 2,47 | -1,48% | 572.035,00 |
| 14.04.2026 | 2,41 | 2,55 | 2,40 | 2,50 | 6,87% | 494.991,00 |
| 13.04.2026 | 2,31 | 2,45 | 2,30 | 2,34 | -0,34% | 340.653,00 |
| 10.04.2026 | 2,34 | 2,47 | 2,33 | 2,35 | 0,94% | 368.886,00 |
| 09.04.2026 | 2,26 | 2,43 | 2,23 | 2,33 | 2,33% | 311.931,00 |
| 08.04.2026 | 2,29 | 2,34 | 2,22 | 2,28 | 3,69% | 368.908,00 |
| 07.04.2026 | 2,28 | 2,35 | 2,11 | 2,20 | 5,28% | 579.485,00 |
| 02.04.2026 | 1,90 | 2,12 | 1,89 | 2,09 | 7,14% | 398.658,00 |
| 01.04.2026 | 1,95 | 1,99 | 1,91 | 1,95 | -0,31% | 131.898,00 |
| 31.03.2026 | 1,87 | 1,96 | 1,86 | 1,95 | 4,83% | 188.310,00 |
| 30.03.2026 | 1,89 | 1,96 | 1,85 | 1,86 | -1,48% | 109.062,00 |
| 27.03.2026 | 2,00 | 2,00 | 1,84 | 1,89 | -4,16% | 133.326,00 |
| 26.03.2026 | 1,96 | 2,08 | 1,93 | 1,97 | -0,20% | 240.857,00 |
| 25.03.2026 | 1,98 | 2,08 | 1,95 | 1,98 | 0,00% | 138.737,00 |
| 24.03.2026 | 1,97 | 2,01 | 1,92 | 1,98 | 0,00% | 176.692,00 |
| 23.03.2026 | 1,89 | 2,02 | 1,87 | 1,98 | 0,92% | 148.618,00 |
| 20.03.2026 | 2,06 | 2,12 | 1,91 | 1,96 | -5,68% | 325.680,00 |
| 19.03.2026 | 2,02 | 2,09 | 1,93 | 2,08 | 1,91% | 342.820,00 |
| 18.03.2026 | 2,02 | 2,09 | 1,96 | 2,04 | 1,49% | 215.928,00 |
| 17.03.2026 | 1,95 | 2,02 | 1,91 | 2,01 | 2,87% | 238.231,00 |
| 16.03.2026 | 1,91 | 2,01 | 1,89 | 1,95 | 3,39% | 189.203,00 |
| 13.03.2026 | 1,94 | 1,99 | 1,87 | 1,89 | -1,92% | 101.017,00 |
| 12.03.2026 | 1,87 | 2,01 | 1,87 | 1,92 | 0,52% | 191.383,00 |
| 11.03.2026 | 1,85 | 1,93 | 1,83 | 1,91 | 4,59% | 238.087,00 |
| 10.03.2026 | 1,88 | 1,94 | 1,82 | 1,83 | -2,09% | 221.712,00 |
| 09.03.2026 | 1,77 | 1,90 | 1,74 | 1,87 | 2,69% | 368.477,00 |
| 06.03.2026 | 1,99 | 2,02 | 1,81 | 1,82 | -7,14% | 273.058,00 |
| 05.03.2026 | 2,08 | 2,11 | 1,93 | 1,96 | -7,11% | 550.977,00 |
| 04.03.2026 | 1,84 | 2,14 | 1,83 | 2,11 | 11,11% | 709.791,00 |
| 03.03.2026 | 1,65 | 2,03 | 1,65 | 1,90 | 12,90% | 1.174.655,00 |
| 02.03.2026 | 1,47 | 1,72 | 1,44 | 1,68 | 10,73% | 464.735,00 |
| 27.02.2026 | 1,62 | 1,63 | 1,49 | 1,52 | -5,42% | 276.117,00 |
| 26.02.2026 | 1,61 | 1,67 | 1,55 | 1,61 | -0,99% | 179.659,00 |
| 25.02.2026 | 1,62 | 1,68 | 1,61 | 1,62 | 0,25% | 138.098,00 |
| 24.02.2026 | 1,57 | 1,67 | 1,54 | 1,62 | 3,39% | 118.373,00 |
| 23.02.2026 | 1,57 | 1,59 | 1,54 | 1,57 | -1,14% | 102.406,00 |
| 20.02.2026 | 1,64 | 1,66 | 1,56 | 1,58 | -2,70% | 231.334,00 |
| 19.02.2026 | 1,59 | 1,63 | 1,55 | 1,63 | 2,78% | 87.592,00 |
| 18.02.2026 | 1,55 | 1,62 | 1,53 | 1,58 | 2,79% | 255.052,00 |
| 17.02.2026 | 1,60 | 1,61 | 1,53 | 1,54 | -4,29% | 306.228,00 |
| 16.02.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 0,25% | 57.166,00 |
| 13.02.2026 | 1,55 | 1,63 | 1,54 | 1,61 | 3,28% | 176.480,00 |
| 12.02.2026 | 1,68 | 1,68 | 1,53 | 1,55 | -6,10% | 256.156,00 |
| 11.02.2026 | 1,73 | 1,76 | 1,65 | 1,66 | -4,17% | 137.827,00 |
| 10.02.2026 | 1,77 | 1,82 | 1,72 | 1,73 | -2,26% | 194.696,00 |
| 09.02.2026 | 1,76 | 1,78 | 1,69 | 1,77 | 1,14% | 154.647,00 |
| 06.02.2026 | 1,57 | 1,77 | 1,55 | 1,75 | 12,78% | 321.405,00 |
| 05.02.2026 | 1,73 | 1,74 | 1,55 | 1,55 | -10,25% | 336.752,00 |
| 04.02.2026 | 1,81 | 1,86 | 1,67 | 1,73 | -3,58% | 485.504,00 |
| 03.02.2026 | 1,80 | 1,83 | 1,71 | 1,79 | 0,73% | 219.410,00 |
| 02.02.2026 | 1,73 | 1,83 | 1,71 | 1,78 | -1,39% | 489.274,00 |
| 30.01.2026 | 1,94 | 1,99 | 1,78 | 1,80 | -8,01% | 476.135,00 |
| 29.01.2026 | 2,05 | 2,07 | 1,92 | 1,96 | -4,63% | 178.656,00 |
| 28.01.2026 | 2,01 | 2,19 | 1,99 | 2,05 | 3,27% | 288.039,00 |
| 27.01.2026 | 1,96 | 2,05 | 1,90 | 1,99 | 2,05% | 294.284,00 |
| 26.01.2026 | 2,06 | 2,13 | 1,92 | 1,95 | -7,98% | 174.798,00 |
| 23.01.2026 | 2,20 | 2,29 | 2,08 | 2,12 | -4,08% | 513.516,00 |
| 22.01.2026 | 1,91 | 2,22 | 1,91 | 2,21 | 14,94% | 401.462,00 |
| 21.01.2026 | 1,99 | 2,14 | 1,82 | 1,92 | -2,29% | 316.061,00 |
| 20.01.2026 | 1,97 | 2,02 | 1,90 | 1,97 | -0,35% | 299.704,00 |
| 19.01.2026 | 2,00 | 2,01 | 1,97 | 1,97 | -3,24% | 82.516,00 |
| 16.01.2026 | 1,95 | 2,08 | 1,91 | 2,04 | 3,61% | 449.445,00 |
| 15.01.2026 | 2,01 | 2,07 | 1,94 | 1,97 | -2,28% | 205.480,00 |
| 14.01.2026 | 1,96 | 2,04 | 1,93 | 2,01 | 2,60% | 343.701,00 |
| 13.01.2026 | 1,96 | 2,04 | 1,93 | 1,96 | 0,20% | 152.175,00 |
| 12.01.2026 | 1,85 | 2,06 | 1,81 | 1,96 | 3,82% | 384.506,00 |
| 09.01.2026 | 2,02 | 2,02 | 1,84 | 1,89 | -5,79% | 364.533,00 |
| 08.01.2026 | 1,93 | 2,05 | 1,92 | 2,00 | 2,35% | 191.494,00 |
| 07.01.2026 | 2,03 | 2,08 | 1,92 | 1,96 | -3,69% | 379.073,00 |
| 06.01.2026 | 2,04 | 2,14 | 1,93 | 2,03 | 0,69% | 308.977,00 |
| 05.01.2026 | 1,93 | 2,06 | 1,92 | 2,02 | 6,32% | 308.669,00 |
| 02.01.2026 | 1,72 | 1,93 | 1,71 | 1,90 | 13,04% | 320.483,00 |
| 30.12.2025 | 1,68 | 1,70 | 1,67 | 1,68 | 0,12% | 68.620,00 |
| 29.12.2025 | 1,74 | 1,74 | 1,68 | 1,68 | -3,73% | 159.650,00 |
| 23.12.2025 | 1,79 | 1,81 | 1,71 | 1,74 | -3,11% | 224.634,00 |
| 22.12.2025 | 1,87 | 1,92 | 1,80 | 1,80 | -4,11% | 169.390,00 |
| 19.12.2025 | 1,94 | 1,99 | 1,79 | 1,88 | -2,09% | 263.244,00 |
| 18.12.2025 | 1,85 | 2,12 | 1,85 | 1,92 | 3,35% | 324.397,00 |
| 17.12.2025 | 1,94 | 2,08 | 1,83 | 1,85 | -4,73% | 327.492,00 |
| 16.12.2025 | 1,83 | 1,98 | 1,83 | 1,95 | 3,18% | 226.491,00 |
| 15.12.2025 | 1,99 | 2,05 | 1,88 | 1,89 | -4,85% | 277.709,00 |
| 12.12.2025 | 2,02 | 2,09 | 1,96 | 1,98 | -1,25% | 251.022,00 |
| 11.12.2025 | 1,90 | 2,03 | 1,84 | 2,01 | 4,53% | 364.072,00 |
| 10.12.2025 | 1,91 | 1,97 | 1,85 | 1,92 | 0,26% | 170.166,00 |
| 09.12.2025 | 1,84 | 1,98 | 1,79 | 1,91 | 3,13% | 287.178,00 |
| 08.12.2025 | 1,89 | 1,92 | 1,80 | 1,86 | -1,54% | 268.198,00 |
| 05.12.2025 | 1,93 | 1,99 | 1,88 | 1,89 | -1,77% | 272.723,00 |