1,940€
1,33%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 1,92 | 1,95 | 1,85 | 1,93 | 0,76% | 370.974,00 |
| 29.09.2025 | 2,02 | 2,12 | 1,90 | 1,91 | -7,02% | 164.609,00 |
| 26.09.2025 | 2,02 | 2,13 | 1,97 | 2,06 | 3,42% | 324.740,00 |
| 25.09.2025 | 2,06 | 2,09 | 1,87 | 1,99 | -1,61% | 460.843,00 |
| 24.09.2025 | 2,10 | 2,22 | 2,00 | 2,02 | -6,86% | 716.863,00 |
| 23.09.2025 | 2,25 | 2,67 | 2,13 | 2,17 | -2,36% | 832.473,00 |
| 22.09.2025 | 1,86 | 2,24 | 1,79 | 2,23 | 19,98% | 468.191,00 |
| 19.09.2025 | 1,76 | 1,95 | 1,68 | 1,85 | 4,86% | 266.841,00 |
| 18.09.2025 | 1,64 | 1,80 | 1,64 | 1,77 | 5,46% | 508.690,00 |
| 17.09.2025 | 1,42 | 1,69 | 1,40 | 1,68 | 21,08% | 357.945,00 |
| 16.09.2025 | 1,34 | 1,41 | 1,31 | 1,39 | 4,81% | 168.884,00 |
| 15.09.2025 | 1,31 | 1,34 | 1,29 | 1,32 | 3,02% | 81.396,00 |
| 12.09.2025 | 1,27 | 1,32 | 1,27 | 1,28 | -0,63% | 24.843,00 |
| 11.09.2025 | 1,24 | 1,33 | 1,23 | 1,29 | 4,69% | 33.318,00 |
| 10.09.2025 | 1,22 | 1,27 | 1,21 | 1,23 | 1,33% | 53.223,00 |
| 09.09.2025 | 1,24 | 1,26 | 1,21 | 1,22 | -3,22% | 21.946,00 |
| 08.09.2025 | 1,25 | 1,28 | 1,22 | 1,26 | 1,23% | 7.179,00 |
| 05.09.2025 | 1,25 | 1,29 | 1,21 | 1,24 | 0,12% | 27.691,00 |
| 04.09.2025 | 1,29 | 1,31 | 1,24 | 1,24 | -3,24% | 17.935,00 |
| 03.09.2025 | 1,28 | 1,39 | 1,27 | 1,28 | 0,47% | 133.241,00 |
| 02.09.2025 | 1,35 | 1,35 | 1,26 | 1,28 | -4,95% | 112.400,00 |
| 01.09.2025 | 1,34 | 1,37 | 1,34 | 1,34 | -0,30% | 55.363,00 |
| 29.08.2025 | 1,39 | 1,42 | 1,34 | 1,35 | -3,16% | 110.115,00 |
| 28.08.2025 | 1,40 | 1,43 | 1,38 | 1,39 | -0,47% | 65.101,00 |
| 27.08.2025 | 1,44 | 1,44 | 1,38 | 1,40 | -1,10% | 63.381,00 |
| 26.08.2025 | 1,43 | 1,45 | 1,40 | 1,41 | -1,53% | 52.327,00 |
| 25.08.2025 | 1,42 | 1,47 | 1,40 | 1,43 | 0,38% | 56.968,00 |
| 22.08.2025 | 1,33 | 1,43 | 1,31 | 1,43 | 7,36% | 81.104,00 |
| 21.08.2025 | 1,34 | 1,37 | 1,31 | 1,33 | -0,26% | 57.061,00 |
| 20.08.2025 | 1,36 | 1,36 | 1,29 | 1,33 | -1,95% | 16.439,00 |
| 19.08.2025 | 1,41 | 1,43 | 1,34 | 1,36 | -4,02% | 232.671,00 |
| 18.08.2025 | 1,46 | 1,49 | 1,40 | 1,42 | -2,78% | 249.674,00 |
| 15.08.2025 | 1,41 | 1,47 | 1,32 | 1,46 | 2,64% | 167.176,00 |
| 14.08.2025 | 1,39 | 1,44 | 1,36 | 1,42 | 0,46% | 332.457,00 |
| 13.08.2025 | 1,32 | 1,46 | 1,27 | 1,41 | 7,16% | 488.182,00 |
| 12.08.2025 | 1,32 | 1,40 | 1,23 | 1,32 | -4,00% | 578.991,00 |
| 11.08.2025 | 1,38 | 1,39 | 1,29 | 1,38 | 5,69% | 156.649,00 |
| 08.08.2025 | 1,30 | 1,34 | 1,29 | 1,30 | 0,08% | 73.716,00 |
| 07.08.2025 | 1,27 | 1,34 | 1,26 | 1,30 | 3,34% | 72.093,00 |
| 06.08.2025 | 1,33 | 1,36 | 1,25 | 1,26 | -5,73% | 203.012,00 |
| 05.08.2025 | 1,26 | 1,35 | 1,25 | 1,33 | 5,95% | 132.317,00 |
| 04.08.2025 | 1,20 | 1,28 | 1,20 | 1,26 | 4,44% | 86.348,00 |
| 01.08.2025 | 1,29 | 1,31 | 1,19 | 1,21 | -8,15% | 300.520,00 |
| 31.07.2025 | 1,35 | 1,38 | 1,30 | 1,31 | -2,96% | 76.329,00 |
| 30.07.2025 | 1,39 | 1,41 | 1,35 | 1,35 | -1,99% | 153.201,00 |
| 29.07.2025 | 1,52 | 1,56 | 1,38 | 1,38 | -9,36% | 155.106,00 |
| 28.07.2025 | 1,56 | 1,65 | 1,50 | 1,52 | -2,99% | 169.669,00 |
| 25.07.2025 | 1,52 | 1,59 | 1,47 | 1,57 | 4,60% | 183.255,00 |
| 24.07.2025 | 1,55 | 1,69 | 1,48 | 1,50 | -2,09% | 392.799,00 |
| 23.07.2025 | 1,58 | 1,63 | 1,49 | 1,53 | -1,83% | 233.560,00 |
| 22.07.2025 | 1,64 | 1,64 | 1,50 | 1,56 | -0,13% | 262.461,00 |
| 21.07.2025 | 1,52 | 1,74 | 1,51 | 1,56 | 1,79% | 456.686,00 |
| 18.07.2025 | 1,40 | 1,57 | 1,40 | 1,54 | 7,64% | 528.251,00 |
| 17.07.2025 | 1,32 | 1,45 | 1,28 | 1,43 | 8,85% | 434.070,00 |
| 16.07.2025 | 1,34 | 1,35 | 1,25 | 1,31 | -0,38% | 300.098,00 |
| 15.07.2025 | 1,35 | 1,44 | 1,31 | 1,32 | -2,30% | 298.008,00 |
| 14.07.2025 | 1,38 | 1,42 | 0,00 | 1,35 | -2,53% | 279.545,00 |
| 11.07.2025 | 1,48 | 1,48 | 1,36 | 1,38 | -3,53% | 319.995,00 |
| 10.07.2025 | 1,48 | 1,56 | 0,00 | 1,43 | -6,46% | 768.700,00 |
| 09.07.2025 | 1,21 | 1,58 | 1,20 | 1,53 | 26,88% | 908.526,00 |
| 08.07.2025 | 1,17 | 1,25 | 0,00 | 1,21 | 2,90% | 408.525,00 |
| 07.07.2025 | 1,26 | 1,28 | 1,15 | 1,17 | -5,17% | 257.106,00 |
| 04.07.2025 | 1,25 | 1,27 | 1,22 | 1,24 | -0,12% | 200.655,00 |
| 03.07.2025 | 1,18 | 1,31 | 1,17 | 1,24 | 3,64% | 681.644,00 |
| 02.07.2025 | 1,21 | 1,27 | 1,19 | 1,20 | 0,29% | 213.904,00 |
| 01.07.2025 | 1,27 | 1,35 | 1,14 | 1,19 | -6,37% | - |
| 30.06.2025 | 1,00 | 1,33 | 0,00 | 1,27 | 28,99% | 150,00 |
| 27.06.2025 | 1,05 | 1,07 | 0,97 | 0,99 | -6,05% | - |
| 26.06.2025 | 0,95 | 1,08 | 0,93 | 1,05 | 11,76% | - |
| 25.06.2025 | 0,98 | 1,04 | 0,94 | 0,94 | -5,53% | - |
| 24.06.2025 | 0,93 | 1,03 | 0,93 | 0,99 | 6,08% | 115.347,00 |
| 23.06.2025 | 0,97 | 0,97 | 0,90 | 0,94 | -3,20% | 202.542,00 |
| 20.06.2025 | 0,98 | 1,03 | 0,95 | 0,97 | -0,82% | 153.356,00 |
| 19.06.2025 | 0,99 | 1,00 | 0,97 | 0,98 | -1,31% | 75.267,00 |
| 18.06.2025 | 0,95 | 1,02 | 0,00 | 0,99 | 4,76% | 318.905,00 |
| 17.06.2025 | 1,04 | 1,04 | 0,92 | 0,94 | -16,38% | 152.610,00 |
| 16.06.2025 | 1,11 | 1,20 | 1,10 | 1,13 | 0,00% | 295.526,00 |
| 13.06.2025 | 1,14 | 1,15 | 1,03 | 1,13 | -0,04% | 364.418,00 |
| 12.06.2025 | 1,21 | 1,27 | 1,12 | 1,13 | -5,99% | 482.480,00 |
| 11.06.2025 | 1,11 | 1,31 | 1,11 | 1,20 | 8,00% | 708.916,00 |
| 10.06.2025 | 1,09 | 1,30 | 1,03 | 1,11 | 4,80% | 974.812,00 |
| 09.06.2025 | 0,83 | 1,10 | 0,81 | 1,06 | 25,01% | 573.288,00 |
| 06.06.2025 | 0,76 | 0,88 | 0,76 | 0,85 | 11,34% | 331.701,00 |
| 05.06.2025 | 0,81 | 0,82 | 0,76 | 0,76 | -6,03% | 124.264,00 |
| 04.06.2025 | 0,80 | 0,84 | 0,79 | 0,81 | 1,00% | 232.219,00 |
| 03.06.2025 | 0,72 | 0,84 | 0,70 | 0,80 | 12,21% | 514.996,00 |
| 02.06.2025 | 0,78 | 0,78 | 0,71 | 0,72 | -7,55% | 412.421,00 |
| 30.05.2025 | 0,81 | 0,84 | 0,77 | 0,78 | -4,79% | 233.380,00 |
| 29.05.2025 | 0,82 | 0,90 | 0,79 | 0,81 | -0,55% | 524.547,00 |
| 28.05.2025 | 0,70 | 0,84 | 0,70 | 0,82 | 17,85% | 548.787,00 |
| 27.05.2025 | 0,69 | 0,72 | 0,68 | 0,69 | -0,50% | 77.581,00 |
| 26.05.2025 | 0,69 | 0,71 | 0,66 | 0,70 | 1,45% | 226.183,00 |
| 23.05.2025 | 0,71 | 0,72 | 0,67 | 0,69 | -2,82% | 161.066,00 |
| 22.05.2025 | 0,68 | 0,71 | 0,66 | 0,71 | 4,35% | 371.294,00 |
| 21.05.2025 | 0,72 | 0,74 | 0,66 | 0,68 | -6,80% | 440.018,00 |
| 20.05.2025 | 0,70 | 0,75 | 0,67 | 0,73 | 3,48% | 466.839,00 |
| 19.05.2025 | 0,67 | 0,74 | 0,64 | 0,70 | 1,52% | 309.579,00 |
| 16.05.2025 | 0,63 | 0,70 | 0,62 | 0,69 | 10,53% | 490.343,00 |
| 15.05.2025 | 0,70 | 0,71 | 0,62 | 0,63 | -9,98% | 421.573,00 |
| 14.05.2025 | 0,73 | 0,75 | 0,68 | 0,70 | -4,20% | 383.497,00 |