2,070€
1,92%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,03 | 2,06 | 1,93 | 2,05 | 0,91% | 83.641,00 |
| 18.03.2026 | 2,02 | 2,09 | 1,96 | 2,03 | 1,22% | 21.717,00 |
| 17.03.2026 | 1,95 | 2,02 | 1,92 | 2,01 | 2,37% | 18.593,00 |
| 16.03.2026 | 1,92 | 2,01 | 1,88 | 1,96 | 3,57% | 14.317,00 |
| 13.03.2026 | 1,94 | 1,99 | 1,88 | 1,89 | -1,64% | 17.381,00 |
| 12.03.2026 | 1,88 | 2,01 | 1,87 | 1,92 | 1,85% | 50.051,00 |
| 11.03.2026 | 1,85 | 1,91 | 1,82 | 1,89 | -1,12% | 13.554,00 |
| 10.03.2026 | 1,91 | 1,94 | 1,87 | 1,91 | 1,56% | 20.716,00 |
| 09.03.2026 | 1,77 | 1,90 | 1,74 | 1,88 | 1,79% | 52.267,00 |
| 06.03.2026 | 1,99 | 2,02 | 1,84 | 1,85 | -4,62% | 43.968,00 |
| 05.03.2026 | 2,09 | 2,14 | 1,93 | 1,94 | -7,45% | 150.438,00 |
| 04.03.2026 | 1,83 | 2,10 | 1,82 | 2,09 | 7,36% | 161.907,00 |
| 03.03.2026 | 1,67 | 2,03 | 1,63 | 1,95 | 27,20% | 717.207,00 |
| 02.03.2026 | 1,51 | 1,58 | 1,44 | 1,53 | -1,35% | 23.364,00 |
| 27.02.2026 | 1,62 | 1,63 | 1,54 | 1,55 | -2,23% | 4.002,00 |
| 26.02.2026 | 1,62 | 1,63 | 1,55 | 1,59 | -3,46% | 17.652,00 |
| 25.02.2026 | 1,62 | 1,68 | 1,62 | 1,65 | -0,22% | 73.038,00 |
| 24.02.2026 | 1,57 | 1,65 | 1,54 | 1,65 | 6,59% | 19.030,00 |
| 23.02.2026 | 1,57 | 1,58 | 1,55 | 1,55 | -3,22% | 16.340,00 |
| 20.02.2026 | 1,62 | 1,65 | 1,57 | 1,60 | 2,01% | 3.831,00 |
| 19.02.2026 | 1,59 | 1,61 | 1,55 | 1,57 | -2,27% | 31.680,00 |
| 18.02.2026 | 1,56 | 1,61 | 1,53 | 1,60 | 2,30% | 7.100,00 |
| 17.02.2026 | 1,62 | 1,62 | 1,53 | 1,57 | -2,76% | 11.565,00 |
| 16.02.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 0,91% | 4.451,00 |
| 13.02.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 1,18% | 19.511,00 |
| 12.02.2026 | 1,67 | 1,69 | 1,58 | 1,58 | -5,45% | 14.372,00 |
| 11.02.2026 | 1,77 | 1,77 | 1,67 | 1,67 | -7,32% | 30.217,00 |
| 10.02.2026 | 1,77 | 1,82 | 1,73 | 1,80 | 2,07% | - |
| 09.02.2026 | 1,76 | 1,78 | 1,69 | 1,77 | 3,49% | 10.501,00 |
| 06.02.2026 | 1,58 | 1,71 | 1,54 | 1,71 | 2,28% | 16.115,00 |
| 05.02.2026 | 1,79 | 1,79 | 1,61 | 1,67 | -5,14% | 15.595,00 |
| 04.02.2026 | 1,79 | 1,86 | 1,74 | 1,76 | -1,14% | 39.786,00 |
| 03.02.2026 | 1,79 | 1,84 | 1,76 | 1,78 | -2,24% | 33.723,00 |
| 02.02.2026 | 1,74 | 1,83 | 1,71 | 1,82 | 1,59% | 66.804,00 |
| 30.01.2026 | 1,93 | 1,99 | 1,79 | 1,79 | -7,50% | 139.842,00 |
| 29.01.2026 | 2,03 | 2,08 | 1,93 | 1,94 | -4,53% | 113.597,00 |
| 28.01.2026 | 2,01 | 2,19 | 1,99 | 2,03 | 3,14% | 79.075,00 |
| 27.01.2026 | 1,94 | 2,00 | 1,90 | 1,97 | -1,57% | 23.445,00 |
| 26.01.2026 | 2,11 | 2,13 | 2,00 | 2,00 | -8,44% | 13.313,00 |
| 23.01.2026 | 2,22 | 2,29 | 2,12 | 2,18 | -0,61% | 167.664,00 |
| 22.01.2026 | 1,90 | 2,22 | 1,90 | 2,20 | 19,41% | 246.191,00 |
| 21.01.2026 | 1,97 | 2,13 | 1,83 | 1,84 | -5,99% | 34.282,00 |
| 20.01.2026 | 1,97 | 1,99 | 1,90 | 1,96 | -1,13% | 39.855,00 |
| 19.01.2026 | 2,00 | 2,04 | 1,97 | 1,98 | -2,37% | 4.772,00 |
| 16.01.2026 | 1,96 | 2,07 | 1,91 | 2,03 | 0,12% | 126.866,00 |
| 15.01.2026 | 2,02 | 2,07 | 2,00 | 2,02 | 1,43% | 31.474,00 |
| 14.01.2026 | 1,96 | 2,02 | 1,93 | 2,00 | -0,15% | 56.871,00 |
| 13.01.2026 | 1,98 | 2,04 | 1,93 | 2,00 | -2,04% | 84.140,00 |
| 12.01.2026 | 1,85 | 2,05 | 1,81 | 2,04 | 8,08% | 81.830,00 |
| 09.01.2026 | 2,00 | 2,03 | 1,85 | 1,89 | -6,67% | 120.978,00 |
| 08.01.2026 | 1,94 | 2,04 | 1,92 | 2,02 | 3,02% | 15.601,00 |
| 07.01.2026 | 2,04 | 2,07 | 1,92 | 1,96 | -4,51% | 27.001,00 |
| 06.01.2026 | 2,05 | 2,13 | 1,96 | 2,06 | 0,24% | 19.677,00 |
| 05.01.2026 | 1,91 | 2,05 | 1,91 | 2,05 | 7,24% | 117.158,00 |
| 02.01.2026 | 1,75 | 1,92 | 1,70 | 1,91 | 14,05% | 76.315,00 |
| 30.12.2025 | 1,70 | 1,70 | 1,67 | 1,68 | -1,70% | 10.752,00 |
| 29.12.2025 | 1,74 | 1,74 | 1,68 | 1,71 | -0,58% | 49.336,00 |
| 23.12.2025 | 1,80 | 1,84 | 1,72 | 1,72 | -7,74% | 44.751,00 |
| 22.12.2025 | 1,87 | 1,92 | 1,86 | 1,86 | -0,64% | 29.340,00 |
| 19.12.2025 | 1,95 | 1,99 | 1,80 | 1,87 | -4,25% | 135.623,00 |
| 18.12.2025 | 1,86 | 2,11 | 1,85 | 1,96 | 5,96% | 64.929,00 |
| 17.12.2025 | 1,95 | 2,07 | 1,85 | 1,85 | -2,30% | 45.669,00 |
| 16.12.2025 | 1,84 | 1,93 | 1,83 | 1,89 | -1,49% | 6.249,00 |
| 15.12.2025 | 1,98 | 2,04 | 1,88 | 1,92 | -3,62% | 44.555,00 |
| 12.12.2025 | 2,00 | 2,06 | 1,97 | 1,99 | 1,87% | 17.154,00 |
| 11.12.2025 | 1,93 | 1,95 | 1,84 | 1,95 | -0,38% | 37.605,00 |
| 10.12.2025 | 1,91 | 1,97 | 1,85 | 1,96 | 1,84% | 33.388,00 |
| 09.12.2025 | 1,85 | 1,96 | 1,79 | 1,92 | 2,39% | 54.565,00 |
| 08.12.2025 | 1,89 | 1,92 | 1,80 | 1,88 | -2,28% | 10.548,00 |
| 05.12.2025 | 1,92 | 1,99 | 1,88 | 1,92 | 1,42% | 23.234,00 |
| 04.12.2025 | 1,90 | 1,93 | 1,87 | 1,90 | 0,85% | 23.331,00 |
| 03.12.2025 | 1,86 | 1,89 | 1,78 | 1,88 | 3,27% | 55.195,00 |
| 02.12.2025 | 1,65 | 1,84 | 1,65 | 1,82 | 8,26% | 26.650,00 |
| 01.12.2025 | 1,73 | 1,74 | 1,63 | 1,68 | -2,83% | 21.730,00 |
| 28.11.2025 | 1,70 | 1,76 | 1,70 | 1,73 | 2,37% | 51.861,00 |
| 27.11.2025 | 1,71 | 1,72 | 1,68 | 1,69 | -0,27% | 38.489,00 |
| 26.11.2025 | 1,68 | 1,71 | 1,66 | 1,70 | 2,45% | 41.186,00 |
| 25.11.2025 | 1,69 | 1,71 | 1,61 | 1,66 | -1,46% | 95.959,00 |
| 24.11.2025 | 1,77 | 1,80 | 1,67 | 1,68 | -2,07% | 27.810,00 |
| 21.11.2025 | 1,62 | 1,72 | 1,55 | 1,72 | 3,84% | 85.710,00 |
| 20.11.2025 | 1,69 | 1,76 | 1,62 | 1,65 | 3,12% | 19.437,00 |
| 19.11.2025 | 1,49 | 1,67 | 1,44 | 1,60 | -17,53% | 236.010,00 |
| 18.11.2025 | 1,79 | 1,96 | 1,69 | 1,94 | 5,58% | 76.140,00 |
| 17.11.2025 | 1,75 | 1,89 | 1,75 | 1,84 | -12,73% | 251.524,00 |
| 14.11.2025 | 2,09 | 2,15 | 1,98 | 2,11 | -1,55% | 91.178,00 |
| 13.11.2025 | 2,31 | 2,37 | 2,12 | 2,14 | -4,63% | 106.389,00 |
| 12.11.2025 | 2,18 | 2,32 | 2,16 | 2,25 | 4,25% | 175.473,00 |
| 11.11.2025 | 2,18 | 2,35 | 2,04 | 2,15 | -4,33% | 272.729,00 |
| 10.11.2025 | 2,37 | 2,57 | 2,14 | 2,25 | -1,16% | 372.251,00 |
| 07.11.2025 | 2,14 | 2,28 | 2,04 | 2,28 | 5,78% | 133.760,00 |
| 06.11.2025 | 2,30 | 2,35 | 2,13 | 2,15 | -4,76% | 101.469,00 |
| 05.11.2025 | 2,18 | 2,29 | 2,13 | 2,26 | 0,07% | 86.602,00 |
| 04.11.2025 | 2,29 | 2,44 | 2,23 | 2,26 | -6,23% | 86.945,00 |
| 03.11.2025 | 2,34 | 2,46 | 2,30 | 2,41 | 3,66% | 120.557,00 |
| 31.10.2025 | 2,32 | 2,36 | 2,22 | 2,32 | -0,44% | 120.422,00 |
| 30.10.2025 | 2,39 | 2,43 | 2,28 | 2,33 | -2,09% | 80.828,00 |
| 29.10.2025 | 2,42 | 2,60 | 2,33 | 2,38 | -0,79% | 200.170,00 |
| 28.10.2025 | 2,56 | 2,60 | 2,38 | 2,40 | -6,39% | 58.428,00 |
| 27.10.2025 | 2,57 | 2,73 | 2,48 | 2,57 | 1,44% | 181.399,00 |
| 24.10.2025 | 2,50 | 2,62 | 2,47 | 2,53 | 0,31% | 102.285,00 |