1,590€
-4,30%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,66 | 1,69 | 1,56 | 1,57 | -5,36% | 70.634,00 |
| 20.02.2025 | 1,70 | 1,71 | 1,61 | 1,66 | -1,31% | 43.341,00 |
| 19.02.2025 | 1,71 | 1,76 | 1,68 | 1,68 | -2,55% | 126.521,00 |
| 18.02.2025 | 1,67 | 1,76 | 1,65 | 1,73 | 3,47% | 27.558,00 |
| 17.02.2025 | 1,66 | 1,68 | 1,65 | 1,67 | 0,12% | 8.260,00 |
| 14.02.2025 | 1,68 | 1,77 | 1,63 | 1,67 | 0,09% | 51.944,00 |
| 13.02.2025 | 1,59 | 1,72 | 1,58 | 1,67 | 4,62% | 98.377,00 |
| 12.02.2025 | 1,57 | 1,65 | 1,52 | 1,59 | 2,18% | 37.909,00 |
| 11.02.2025 | 1,67 | 1,73 | 1,56 | 1,56 | -6,34% | 129.235,00 |
| 10.02.2025 | 1,78 | 1,85 | 1,61 | 1,66 | -6,80% | 123.446,00 |
| 07.02.2025 | 1,83 | 1,86 | 1,76 | 1,79 | -2,64% | 21.764,00 |
| 06.02.2025 | 1,82 | 1,87 | 1,79 | 1,83 | 2,32% | 29.367,00 |
| 05.02.2025 | 1,88 | 1,92 | 1,79 | 1,79 | -4,78% | 19.386,00 |
| 04.02.2025 | 1,83 | 1,95 | 1,80 | 1,88 | 3,92% | 40.627,00 |
| 03.02.2025 | 1,76 | 1,90 | 0,27 | 1,81 | 0,75% | 35.213,00 |
| 31.01.2025 | 1,85 | 1,91 | 1,78 | 1,80 | -3,31% | 19.106,00 |
| 30.01.2025 | 1,82 | 1,88 | 1,77 | 1,86 | 2,71% | 35.545,00 |
| 29.01.2025 | 1,88 | 1,92 | 1,75 | 1,81 | -3,88% | 81.658,00 |
| 28.01.2025 | 1,86 | 1,93 | 1,81 | 1,88 | 1,56% | 46.555,00 |
| 27.01.2025 | 1,97 | 2,01 | 1,82 | 1,85 | -6,48% | 142.523,00 |
| 24.01.2025 | 2,01 | 2,09 | 1,98 | 1,98 | -0,93% | 42.513,00 |
| 23.01.2025 | 1,97 | 2,03 | 1,92 | 2,00 | 2,91% | 65.217,00 |
| 22.01.2025 | 2,13 | 2,19 | 1,94 | 1,95 | -7,82% | 118.877,00 |
| 21.01.2025 | 2,34 | 2,35 | 2,10 | 2,11 | -9,11% | 112.205,00 |
| 20.01.2025 | 2,37 | 2,39 | 2,22 | 2,32 | -2,03% | 151.161,00 |
| 17.01.2025 | 2,76 | 2,80 | 2,34 | 2,37 | -11,09% | 195.080,00 |
| 16.01.2025 | 2,65 | 2,88 | 2,49 | 2,67 | 1,43% | 223.807,00 |
| 15.01.2025 | 2,60 | 2,83 | 2,59 | 2,63 | 1,19% | 72.165,00 |
| 14.01.2025 | 2,65 | 2,92 | 2,57 | 2,60 | -2,30% | 78.746,00 |
| 13.01.2025 | 2,85 | 2,89 | 2,58 | 2,66 | -4,97% | 79.044,00 |
| 10.01.2025 | 2,62 | 2,91 | 2,50 | 2,80 | 7,00% | 103.078,00 |
| 09.01.2025 | 2,58 | 2,66 | 2,53 | 2,61 | 1,18% | 56.481,00 |
| 08.01.2025 | 2,71 | 2,96 | 2,49 | 2,58 | -9,57% | 145.963,00 |
| 07.01.2025 | 3,02 | 3,30 | 2,85 | 2,86 | -5,96% | 194.746,00 |
| 06.01.2025 | 2,58 | 3,13 | 2,56 | 3,04 | 19,26% | 165.546,00 |
| 03.01.2025 | 2,27 | 2,56 | 2,20 | 2,55 | 12,43% | 95.741,00 |
| 02.01.2025 | 2,28 | 2,36 | 2,06 | 2,27 | 0,43% | 68.780,00 |
| 30.12.2024 | 2,28 | 2,30 | 2,25 | 2,26 | 0,50% | 41.412,00 |
| 27.12.2024 | 2,29 | 2,41 | 2,19 | 2,24 | -3,69% | 128.896,00 |
| 23.12.2024 | 2,42 | 2,52 | 2,31 | 2,33 | -3,74% | 51.118,00 |
| 20.12.2024 | 2,21 | 2,49 | 2,05 | 2,42 | 9,77% | 112.666,00 |
| 19.12.2024 | 2,17 | 2,23 | 2,10 | 2,21 | 2,13% | 53.550,00 |
| 18.12.2024 | 2,33 | 2,40 | 2,11 | 2,16 | -7,34% | 51.390,00 |
| 17.12.2024 | 2,33 | 2,43 | 2,23 | 2,33 | 0,17% | 33.785,00 |
| 16.12.2024 | 2,32 | 2,37 | 2,21 | 2,33 | 0,78% | 67.587,00 |
| 13.12.2024 | 2,28 | 2,33 | 2,18 | 2,31 | 1,32% | 107.279,00 |
| 12.12.2024 | 2,39 | 2,40 | 2,27 | 2,28 | -4,53% | 14.609,00 |
| 11.12.2024 | 2,40 | 2,48 | 2,27 | 2,39 | -0,50% | 112.382,00 |
| 10.12.2024 | 2,53 | 2,62 | 2,36 | 2,40 | -5,38% | 94.792,00 |
| 09.12.2024 | 2,25 | 2,70 | 2,24 | 2,54 | 13,27% | 133.720,00 |
| 06.12.2024 | 2,28 | 2,44 | 2,23 | 2,24 | -1,89% | 210.712,00 |
| 05.12.2024 | 1,98 | 2,41 | 1,95 | 2,28 | 15,00% | 178.261,00 |
| 04.12.2024 | 1,96 | 2,03 | 1,87 | 1,98 | 1,43% | 52.377,00 |
| 03.12.2024 | 2,19 | 2,22 | 1,91 | 1,96 | -10,54% | 90.204,00 |
| 02.12.2024 | 2,10 | 2,31 | 2,10 | 2,19 | 4,10% | 29.183,00 |
| 29.11.2024 | 2,03 | 2,16 | 2,02 | 2,10 | 3,45% | 38.744,00 |
| 28.11.2024 | 2,00 | 2,05 | 2,00 | 2,03 | 1,42% | 6.012,00 |
| 27.11.2024 | 1,98 | 2,17 | 1,96 | 2,00 | 1,16% | 14.050,00 |
| 26.11.2024 | 2,07 | 2,10 | 1,95 | 1,98 | -4,51% | 97.112,00 |
| 25.11.2024 | 1,84 | 2,14 | 1,83 | 2,07 | 12,15% | 72.741,00 |
| 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 |