1,840€
1,15%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,82 | 1,90 | 1,79 | 1,85 | 1,57% | 29.513,00 |
| 21.11.2024 | 1,81 | 1,86 | 1,79 | 1,82 | 0,66% | 13.960,00 |
| 20.11.2024 | 1,83 | 1,91 | 1,79 | 1,81 | -1,04% | 67.612,00 |
| 19.11.2024 | 1,84 | 1,93 | 1,80 | 1,83 | -0,49% | 95.755,00 |
| 18.11.2024 | 1,78 | 1,91 | 1,73 | 1,84 | 3,15% | 132.732,00 |
| 15.11.2024 | 1,86 | 1,92 | 1,76 | 1,78 | -4,17% | 115.287,00 |
| 14.11.2024 | 1,86 | 1,96 | 1,76 | 1,86 | -0,19% | 98.680,00 |
| 13.11.2024 | 1,79 | 1,97 | 1,75 | 1,86 | 3,48% | 98.647,00 |
| 12.11.2024 | 1,86 | 1,90 | 1,69 | 1,80 | -3,54% | 190.092,00 |
| 11.11.2024 | 1,91 | 1,94 | 1,81 | 1,86 | -2,31% | 143.547,00 |
| 08.11.2024 | 1,88 | 1,94 | 1,82 | 1,91 | 1,27% | 60.084,00 |
| 07.11.2024 | 1,83 | 1,91 | 1,83 | 1,88 | 2,84% | 106.361,00 |
| 06.11.2024 | 2,27 | 2,29 | 1,76 | 1,83 | -19,12% | 198.310,00 |
| 05.11.2024 | 2,28 | 2,40 | 2,15 | 2,26 | -0,88% | 64.269,00 |
| 04.11.2024 | 1,92 | 2,33 | 1,89 | 2,28 | 19,20% | 90.594,00 |
| 01.11.2024 | 1,81 | 2,01 | 1,81 | 1,92 | 5,59% | 41.379,00 |
| 31.10.2024 | 1,86 | 1,88 | 1,79 | 1,82 | -2,21% | 73.302,00 |
| 30.10.2024 | 1,97 | 1,97 | 1,84 | 1,86 | -5,62% | 99.473,00 |
| 29.10.2024 | 2,06 | 2,09 | 1,93 | 1,97 | -4,91% | 42.778,00 |
| 28.10.2024 | 2,00 | 2,10 | 1,99 | 2,07 | 3,53% | 123.255,00 |
| 25.10.2024 | 1,96 | 2,10 | 1,96 | 2,00 | 1,71% | 55.946,00 |
| 24.10.2024 | 1,94 | 2,02 | 1,91 | 1,96 | 1,00% | 23.757,00 |
| 23.10.2024 | 2,05 | 2,10 | 1,91 | 1,94 | -6,11% | 165.607,00 |
| 22.10.2024 | 2,19 | 2,23 | 2,05 | 2,07 | -4,89% | 51.753,00 |
| 21.10.2024 | 2,06 | 2,20 | 2,01 | 2,18 | 6,84% | 160.126,00 |
| 18.10.2024 | 1,89 | 2,07 | 1,87 | 2,04 | 7,94% | 81.338,00 |
| 17.10.2024 | 1,91 | 1,93 | 1,86 | 1,89 | -1,15% | 179.005,00 |
| 16.10.2024 | 1,89 | 1,96 | 1,87 | 1,91 | 1,22% | 20.732,00 |
| 15.10.2024 | 1,90 | 1,95 | 1,87 | 1,89 | -0,79% | 83.466,00 |
| 14.10.2024 | 1,92 | 1,97 | 1,87 | 1,90 | -1,01% | 31.392,00 |
| 11.10.2024 | 1,80 | 1,94 | 1,78 | 1,92 | 6,40% | 44.257,00 |
| 10.10.2024 | 1,86 | 1,88 | 1,79 | 1,81 | -3,40% | 95.455,00 |
| 09.10.2024 | 1,88 | 1,92 | 1,84 | 1,87 | -1,08% | 166.675,00 |
| 08.10.2024 | 2,05 | 2,05 | 1,87 | 1,89 | -7,62% | 55.538,00 |
| 07.10.2024 | 1,95 | 2,05 | 1,89 | 2,05 | 4,71% | 41.758,00 |
| 04.10.2024 | 1,88 | 2,00 | 1,87 | 1,95 | 4,35% | 39.032,00 |
| 03.10.2024 | 1,96 | 1,97 | 1,84 | 1,87 | -4,46% | 40.829,00 |
| 02.10.2024 | 1,88 | 1,96 | 1,82 | 1,96 | 5,04% | 27.424,00 |
| 01.10.2024 | 2,03 | 2,08 | 1,85 | 1,87 | -8,26% | 111.248,00 |
| 30.09.2024 | 2,04 | 2,05 | 1,98 | 2,03 | 0,25% | 62.978,00 |
| 27.09.2024 | 1,84 | 2,05 | 1,83 | 2,03 | 10,36% | 40.642,00 |
| 26.09.2024 | 1,76 | 1,88 | 1,75 | 1,84 | 4,67% | 47.448,00 |
| 25.09.2024 | 1,86 | 1,87 | 1,74 | 1,76 | -4,93% | 151.729,00 |
| 24.09.2024 | 1,79 | 1,87 | 1,76 | 1,85 | 3,41% | 107.702,00 |
| 23.09.2024 | 1,74 | 1,84 | 1,72 | 1,79 | 2,53% | 99.603,00 |
| 20.09.2024 | 1,85 | 1,86 | 0,00 | 1,74 | -5,81% | 164.683,00 |
| 19.09.2024 | 1,90 | 2,03 | 1,82 | 1,85 | -2,30% | 122.919,00 |
| 18.09.2024 | 1,88 | 2,05 | 1,84 | 1,89 | 0,91% | 86.172,00 |
| 17.09.2024 | 1,76 | 1,97 | 1,75 | 1,88 | 6,29% | 114.735,00 |
| 16.09.2024 | 1,78 | 1,80 | 1,70 | 1,77 | -0,51% | 29.648,00 |
| 13.09.2024 | 1,74 | 1,82 | 1,74 | 1,77 | 1,98% | 143.915,00 |
| 12.09.2024 | 1,76 | 1,78 | 1,71 | 1,74 | -1,00% | 96.835,00 |
| 11.09.2024 | 1,69 | 1,81 | 1,65 | 1,76 | 3,84% | 146.260,00 |
| 10.09.2024 | 1,59 | 1,72 | 1,49 | 1,69 | 7,02% | 87.943,00 |
| 09.09.2024 | 1,46 | 1,60 | 1,46 | 1,58 | 9,22% | 61.563,00 |
| 06.09.2024 | 1,53 | 1,56 | 1,45 | 1,45 | -5,64% | 46.810,00 |
| 05.09.2024 | 1,57 | 1,61 | 1,53 | 1,53 | -1,98% | 47.227,00 |
| 04.09.2024 | 1,59 | 1,63 | 1,54 | 1,57 | -1,51% | 65.904,00 |
| 03.09.2024 | 1,71 | 1,73 | 1,57 | 1,59 | -7,05% | 94.919,00 |
| 02.09.2024 | 1,72 | 1,75 | 1,71 | 1,71 | -0,32% | 134.444,00 |
| 30.08.2024 | 1,76 | 1,80 | 1,69 | 1,72 | -2,28% | 45.308,00 |
| 29.08.2024 | 1,76 | 1,82 | 1,74 | 1,76 | -0,17% | 20.527,00 |
| 28.08.2024 | 1,86 | 1,90 | 1,73 | 1,76 | -5,23% | 129.530,00 |
| 27.08.2024 | 1,94 | 1,96 | 1,84 | 1,86 | -4,36% | 48.107,00 |
| 26.08.2024 | 1,95 | 2,02 | 1,92 | 1,94 | -0,61% | 23.452,00 |
| 23.08.2024 | 1,92 | 2,01 | 1,92 | 1,95 | 1,61% | 12.290,00 |
| 22.08.2024 | 1,97 | 2,00 | 1,91 | 1,92 | -2,44% | 65.376,00 |
| 21.08.2024 | 1,91 | 1,98 | 1,91 | 1,97 | 2,66% | 21.495,00 |
| 20.08.2024 | 2,07 | 2,11 | 1,91 | 1,92 | -7,34% | 34.902,00 |
| 19.08.2024 | 1,99 | 2,12 | 1,99 | 2,07 | 3,50% | 28.887,00 |
| 16.08.2024 | 1,93 | 2,06 | 1,90 | 2,00 | 4,22% | 64.328,00 |
| 15.08.2024 | 1,84 | 1,95 | 1,82 | 1,92 | 4,35% | 31.472,00 |
| 14.08.2024 | 1,92 | 1,98 | 1,82 | 1,84 | -4,42% | 32.542,00 |
| 13.08.2024 | 1,79 | 1,99 | 1,79 | 1,92 | 7,58% | 94.526,00 |
| 12.08.2024 | 1,82 | 1,84 | 1,79 | 1,79 | -1,65% | 34.967,00 |
| 09.08.2024 | 1,90 | 1,95 | 1,79 | 1,82 | -4,29% | 126.207,00 |
| 08.08.2024 | 1,92 | 1,96 | 1,72 | 1,90 | -0,94% | 240.004,00 |
| 07.08.2024 | 1,97 | 2,08 | 1,91 | 1,92 | -2,69% | 66.867,00 |
| 06.08.2024 | 2,01 | 2,09 | 1,93 | 1,97 | -2,11% | 42.633,00 |
| 05.08.2024 | 2,02 | 2,05 | 1,73 | 2,01 | 0,07% | 180.095,00 |
| 02.08.2024 | 2,15 | 2,15 | 1,97 | 2,01 | -6,22% | 52.319,00 |
| 01.08.2024 | 2,30 | 2,34 | 2,13 | 2,15 | -6,15% | 37.810,00 |
| 31.07.2024 | 2,21 | 2,36 | 2,21 | 2,29 | 2,35% | 33.511,00 |
| 30.07.2024 | 2,19 | 2,27 | 2,10 | 2,23 | 0,90% | 27.718,00 |
| 29.07.2024 | 2,29 | 2,35 | 2,15 | 2,21 | -3,32% | 33.154,00 |
| 26.07.2024 | 2,16 | 2,32 | 2,16 | 2,29 | 5,87% | 98.279,00 |
| 25.07.2024 | 2,24 | 2,27 | 2,14 | 2,16 | -3,76% | 37.155,00 |
| 24.07.2024 | 2,28 | 2,36 | 2,23 | 2,25 | -2,24% | 9.118,00 |
| 23.07.2024 | 2,28 | 2,33 | 2,26 | 2,30 | 0,75% | 34.678,00 |
| 22.07.2024 | 2,32 | 2,40 | 2,24 | 2,28 | -1,66% | 35.821,00 |
| 19.07.2024 | 2,43 | 2,46 | 2,22 | 2,32 | -3,33% | 137.552,00 |
| 18.07.2024 | 2,78 | 2,95 | 2,34 | 2,40 | -13,78% | 97.914,00 |
| 17.07.2024 | 3,04 | 3,04 | 2,75 | 2,78 | -8,48% | 42.333,00 |
| 16.07.2024 | 2,98 | 3,06 | 2,83 | 3,04 | 4,70% | 93.403,00 |
| 15.07.2024 | 2,83 | 2,96 | 2,60 | 2,91 | 3,03% | 56.367,00 |
| 12.07.2024 | 2,70 | 2,86 | 2,69 | 2,82 | 4,41% | 77.976,00 |
| 11.07.2024 | 2,48 | 2,71 | 2,48 | 2,70 | 8,94% | 54.839,00 |
| 10.07.2024 | 2,37 | 2,51 | 2,36 | 2,48 | 4,51% | 10.071,00 |
| 09.07.2024 | 2,44 | 2,47 | 2,33 | 2,37 | -2,55% | 87.555,00 |
| 08.07.2024 | 2,39 | 2,50 | 2,36 | 2,43 | 1,48% | 29.069,00 |