2,551€
-4,74%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,68 | 2,72 | 2,53 | 2,55 | -4,78% | 37.690,00 |
| 15.04.2024 | 2,69 | 2,77 | 2,64 | 2,68 | -1,94% | 46.576,00 |
| 12.04.2024 | 2,78 | 2,81 | 2,69 | 2,73 | -1,87% | 60.911,00 |
| 11.04.2024 | 2,87 | 2,93 | 2,71 | 2,78 | -3,10% | 40.120,00 |
| 10.04.2024 | 2,99 | 3,06 | 2,82 | 2,87 | -3,93% | 39.714,00 |
| 09.04.2024 | 2,85 | 3,05 | 2,85 | 2,99 | 4,88% | 112.257,00 |
| 08.04.2024 | 2,90 | 2,96 | 2,80 | 2,85 | -1,49% | 82.341,00 |
| 05.04.2024 | 2,94 | 2,98 | 2,76 | 2,89 | -1,25% | 84.997,00 |
| 04.04.2024 | 2,98 | 3,11 | 2,90 | 2,93 | -1,88% | 114.169,00 |
| 03.04.2024 | 2,93 | 3,01 | 2,83 | 2,99 | 1,58% | 41.892,00 |
| 02.04.2024 | 3,18 | 3,24 | 2,91 | 2,94 | -7,42% | 43.044,00 |
| 28.03.2024 | 3,16 | 3,25 | 3,11 | 3,17 | 0,35% | 38.707,00 |
| 27.03.2024 | 3,00 | 3,25 | 2,96 | 3,16 | 5,93% | 50.070,00 |
| 26.03.2024 | 3,07 | 3,14 | 2,98 | 2,99 | -2,66% | 22.692,00 |
| 25.03.2024 | 3,16 | 3,26 | 3,06 | 3,07 | -2,14% | 112.439,00 |
| 22.03.2024 | 3,32 | 3,35 | 3,12 | 3,14 | -5,54% | 24.246,00 |
| 21.03.2024 | 3,24 | 3,41 | 3,10 | 3,32 | 2,53% | 72.924,00 |
| 20.03.2024 | 2,99 | 3,29 | 2,88 | 3,24 | 8,39% | 52.641,00 |
| 19.03.2024 | 2,98 | 3,02 | 2,81 | 2,99 | 0,07% | 63.069,00 |
| 18.03.2024 | 3,09 | 3,12 | 2,91 | 2,98 | -2,21% | 24.166,00 |
| 15.03.2024 | 3,09 | 3,18 | 3,00 | 3,05 | -0,97% | 27.851,00 |
| 14.03.2024 | 3,10 | 3,20 | 2,99 | 3,08 | -0,32% | 21.623,00 |
| 13.03.2024 | 3,25 | 3,29 | 3,05 | 3,09 | -4,96% | 49.643,00 |
| 12.03.2024 | 3,37 | 3,48 | 3,19 | 3,25 | -4,04% | 50.222,00 |
| 11.03.2024 | 3,69 | 3,74 | 3,31 | 3,39 | -7,39% | 64.826,00 |
| 08.03.2024 | 3,61 | 3,95 | 3,53 | 3,66 | 2,91% | 63.453,00 |
| 07.03.2024 | 3,66 | 3,81 | 3,49 | 3,56 | -2,69% | 28.451,00 |
| 06.03.2024 | 3,34 | 3,75 | 3,31 | 3,66 | 9,49% | 101.798,00 |
| 05.03.2024 | 3,50 | 3,53 | 3,32 | 3,34 | -5,48% | 74.057,00 |
| 04.03.2024 | 3,48 | 3,73 | 3,39 | 3,53 | -1,67% | 148.954,00 |
| 01.03.2024 | 3,16 | 3,63 | 2,79 | 3,59 | 8,58% | 307.544,00 |
| 29.02.2024 | 3,17 | 3,58 | 3,11 | 3,31 | 4,70% | 105.514,00 |
| 28.02.2024 | 3,20 | 3,45 | 3,12 | 3,16 | -1,10% | 83.074,00 |
| 27.02.2024 | 2,79 | 3,34 | 2,78 | 3,20 | 14,62% | 156.452,00 |
| 26.02.2024 | 2,75 | 2,83 | 2,61 | 2,79 | 0,04% | 50.577,00 |
| 23.02.2024 | 2,90 | 3,10 | 2,76 | 2,79 | -3,80% | 144.955,00 |
| 22.02.2024 | 3,21 | 3,32 | 2,88 | 2,90 | -9,81% | 102.466,00 |
| 21.02.2024 | 3,45 | 3,46 | 3,11 | 3,21 | -7,07% | 89.746,00 |
| 20.02.2024 | 3,57 | 3,63 | 3,43 | 3,46 | -3,19% | 90.229,00 |
| 19.02.2024 | 3,66 | 3,67 | 3,52 | 3,57 | -2,49% | 27.097,00 |
| 16.02.2024 | 3,74 | 3,76 | 3,49 | 3,66 | -2,02% | 100.985,00 |
| 15.02.2024 | 3,94 | 3,99 | 3,67 | 3,74 | -5,13% | 87.885,00 |
| 14.02.2024 | 3,88 | 4,09 | 3,82 | 3,94 | 1,52% | 53.754,00 |
| 13.02.2024 | 4,23 | 4,32 | 3,82 | 3,88 | -8,26% | 73.489,00 |
| 12.02.2024 | 4,02 | 4,34 | 3,99 | 4,23 | 5,95% | 59.993,00 |
| 09.02.2024 | 3,87 | 4,10 | 3,86 | 3,99 | 3,41% | 36.640,00 |
| 08.02.2024 | 3,94 | 3,98 | 3,80 | 3,86 | -1,94% | 30.516,00 |
| 07.02.2024 | 4,23 | 4,28 | 3,87 | 3,94 | -7,27% | 61.037,00 |
| 06.02.2024 | 3,98 | 4,25 | 3,65 | 4,25 | 6,66% | 122.365,00 |
| 05.02.2024 | 4,23 | 4,36 | 3,88 | 3,98 | -7,07% | 77.274,00 |
| 02.02.2024 | 4,35 | 4,61 | 4,18 | 4,28 | -1,65% | 114.024,00 |
| 01.02.2024 | 4,18 | 4,77 | 4,09 | 4,36 | 4,11% | 359.986,00 |
| 31.01.2024 | 3,41 | 4,46 | 3,38 | 4,18 | 22,79% | 389.436,00 |
| 30.01.2024 | 3,54 | 3,55 | 3,36 | 3,41 | -2,49% | 158.901,00 |
| 29.01.2024 | 3,14 | 3,52 | 3,09 | 3,49 | 11,68% | 132.874,00 |
| 26.01.2024 | 3,12 | 3,31 | 3,07 | 3,13 | 0,51% | 112.990,00 |
| 25.01.2024 | 3,16 | 3,29 | 2,97 | 3,11 | -0,95% | 139.499,00 |
| 24.01.2024 | 3,50 | 3,69 | 3,10 | 3,14 | -10,25% | 449.837,00 |
| 23.01.2024 | 2,55 | 3,57 | 2,55 | 3,50 | 37,29% | 392.658,00 |
| 22.01.2024 | 2,48 | 2,82 | 2,44 | 2,55 | 3,11% | 136.599,00 |
| 19.01.2024 | 2,24 | 2,48 | 2,20 | 2,47 | 9,98% | 152.365,00 |
| 18.01.2024 | 2,10 | 2,31 | 2,01 | 2,25 | 7,07% | 500.382,00 |
| 17.01.2024 | 2,81 | 2,82 | 2,07 | 2,10 | -25,25% | 224.847,00 |
| 16.01.2024 | 3,16 | 3,16 | 2,76 | 2,81 | -11,18% | 132.421,00 |
| 15.01.2024 | 3,14 | 3,18 | 3,04 | 3,16 | 0,83% | 52.715,00 |
| 12.01.2024 | 3,42 | 3,46 | 3,14 | 3,14 | -8,10% | 207.660,00 |
| 11.01.2024 | 3,65 | 3,74 | 3,32 | 3,41 | -6,71% | 91.043,00 |
| 10.01.2024 | 3,85 | 3,90 | 3,58 | 3,66 | -4,87% | 63.140,00 |
| 09.01.2024 | 3,96 | 3,97 | 3,83 | 3,85 | -2,83% | 26.041,00 |
| 08.01.2024 | 3,90 | 4,03 | 3,81 | 3,96 | 1,57% | 30.870,00 |
| 05.01.2024 | 3,92 | 4,15 | 3,84 | 3,90 | -0,55% | 34.979,00 |
| 04.01.2024 | 4,01 | 4,08 | 3,90 | 3,92 | -2,40% | 26.351,00 |
| 03.01.2024 | 4,20 | 4,24 | 3,82 | 4,02 | -4,39% | 66.570,00 |
| 02.01.2024 | 4,25 | 4,41 | 4,01 | 4,20 | -1,12% | 88.965,00 |
| 29.12.2023 | 4,23 | 4,28 | 4,20 | 4,25 | 0,51% | 22.490,00 |
| 28.12.2023 | 4,23 | 4,35 | 4,16 | 4,23 | -0,05% | 40.256,00 |
| 27.12.2023 | 4,09 | 4,39 | 4,09 | 4,23 | 3,36% | 109.133,00 |
| 22.12.2023 | 3,99 | 4,17 | 3,75 | 4,09 | 2,48% | 56.731,00 |
| 21.12.2023 | 3,79 | 4,07 | 3,79 | 3,99 | 4,63% | 142.739,00 |
| 20.12.2023 | 4,00 | 4,22 | 3,79 | 3,82 | -4,47% | 78.759,00 |
| 19.12.2023 | 4,05 | 4,15 | 3,74 | 3,99 | -1,19% | 116.013,00 |
| 18.12.2023 | 4,31 | 4,38 | 4,04 | 4,04 | -6,22% | 110.239,00 |
| 15.12.2023 | 4,34 | 4,57 | 4,16 | 4,31 | -0,17% | 138.916,00 |
| 14.12.2023 | 3,92 | 4,51 | 3,92 | 4,32 | 10,09% | 205.682,00 |
| 13.12.2023 | 3,65 | 3,99 | 3,50 | 3,92 | 7,59% | 102.829,00 |
| 12.12.2023 | 3,77 | 3,83 | 3,53 | 3,65 | -3,48% | 74.941,00 |
| 11.12.2023 | 3,73 | 3,85 | 3,65 | 3,78 | 0,99% | 49.178,00 |
| 08.12.2023 | 3,77 | 3,95 | 3,68 | 3,74 | -0,58% | 48.573,00 |
| 07.12.2023 | 3,71 | 3,80 | 3,62 | 3,76 | 1,35% | 55.948,00 |
| 06.12.2023 | 3,95 | 3,97 | 3,61 | 3,71 | -6,03% | 147.100,00 |
| 05.12.2023 | 4,39 | 4,42 | 3,87 | 3,95 | -10,19% | 202.231,00 |
| 04.12.2023 | 4,19 | 4,54 | 4,10 | 4,40 | 5,87% | 183.108,00 |
| 01.12.2023 | 3,69 | 4,18 | 3,62 | 4,15 | 12,35% | 91.183,00 |
| 30.11.2023 | 3,59 | 3,72 | 3,49 | 3,70 | 3,05% | 43.520,00 |
| 29.11.2023 | 3,44 | 3,82 | 3,41 | 3,59 | 4,21% | 163.980,00 |
| 28.11.2023 | 3,11 | 3,52 | 3,03 | 3,44 | 10,41% | 89.630,00 |
| 27.11.2023 | 3,16 | 3,19 | 3,06 | 3,12 | -1,56% | 29.344,00 |
| 24.11.2023 | 3,20 | 3,24 | 3,08 | 3,17 | -1,02% | 44.429,00 |
| 23.11.2023 | 3,19 | 3,29 | 3,14 | 3,20 | 0,57% | 53.664,00 |
| 22.11.2023 | 3,28 | 3,36 | 3,17 | 3,18 | -2,88% | 96.381,00 |