1,927€
-1,46%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,93 | 1,93 | 1,92 | 1,93 | -1,48% | - |
| 23.07.2026 | 1,97 | 2,00 | 1,92 | 1,96 | -2,78% | 1.826,00 |
| 22.07.2026 | 1,99 | 2,02 | 1,96 | 2,01 | 1,31% | 10.216,00 |
| 21.07.2026 | 1,89 | 1,99 | 1,89 | 1,99 | 7,20% | 7.776,00 |
| 20.07.2026 | 1,90 | 1,94 | 1,85 | 1,85 | -3,51% | 5.908,00 |
| 17.07.2026 | 1,84 | 1,97 | 1,83 | 1,92 | 3,28% | 13.283,00 |
| 16.07.2026 | 1,95 | 1,95 | 1,86 | 1,86 | -2,54% | 13.700,00 |
| 15.07.2026 | 1,99 | 2,05 | 1,87 | 1,91 | -3,81% | 34.118,00 |
| 14.07.2026 | 1,90 | 2,06 | 1,89 | 1,98 | 4,29% | 4.314,00 |
| 13.07.2026 | 1,95 | 1,97 | 1,88 | 1,90 | -4,14% | 12.418,00 |
| 10.07.2026 | 2,09 | 2,10 | 1,93 | 1,98 | -5,30% | 11.676,00 |
| 09.07.2026 | 2,16 | 2,20 | 2,08 | 2,09 | -2,32% | 31.020,00 |
| 08.07.2026 | 2,17 | 2,20 | 2,07 | 2,14 | -0,75% | 12.561,00 |
| 07.07.2026 | 2,30 | 2,42 | 2,12 | 2,16 | -7,67% | 33.582,00 |
| 06.07.2026 | 2,32 | 2,40 | 2,26 | 2,34 | 0,95% | 12.710,00 |
| 03.07.2026 | 2,29 | 2,34 | 2,29 | 2,32 | 2,12% | 7.938,00 |
| 02.07.2026 | 2,33 | 2,44 | 2,20 | 2,27 | -5,16% | 24.242,00 |
| 01.07.2026 | 2,39 | 2,45 | 2,31 | 2,39 | -0,10% | 29.588,00 |
| 30.06.2026 | 2,27 | 2,41 | 2,24 | 2,40 | 8,81% | 19.773,00 |
| 29.06.2026 | 2,28 | 2,32 | 2,16 | 2,20 | -0,74% | 17.035,00 |
| 26.06.2026 | 2,26 | 2,26 | 2,17 | 2,22 | -0,52% | 24.795,00 |
| 25.06.2026 | 2,32 | 2,35 | 2,21 | 2,23 | -3,17% | 13.772,00 |
| 24.06.2026 | 2,37 | 2,44 | 2,28 | 2,30 | -5,23% | 25.920,00 |
| 23.06.2026 | 2,40 | 2,48 | 2,27 | 2,43 | -0,57% | 7.315,00 |
| 22.06.2026 | 2,47 | 2,54 | 2,41 | 2,44 | -0,87% | 5.030,00 |
| 19.06.2026 | 2,47 | 2,47 | 2,44 | 2,47 | 3,44% | 12.274,00 |
| 18.06.2026 | 2,32 | 2,40 | 2,31 | 2,38 | 1,17% | 9.250,00 |
| 17.06.2026 | 2,35 | 2,49 | 2,32 | 2,36 | -0,36% | 24.872,00 |
| 16.06.2026 | 2,44 | 2,48 | 2,33 | 2,36 | -2,29% | 14.287,00 |
| 15.06.2026 | 2,47 | 2,56 | 2,42 | 2,42 | 2,78% | 26.991,00 |
| 12.06.2026 | 2,48 | 2,51 | 2,33 | 2,35 | -3,76% | 65.669,00 |
| 11.06.2026 | 2,48 | 2,54 | 2,39 | 2,45 | -2,43% | 23.394,00 |
| 10.06.2026 | 2,48 | 2,56 | 2,41 | 2,51 | -0,38% | 55.733,00 |
| 09.06.2026 | 2,78 | 2,84 | 2,45 | 2,52 | -9,17% | 122.624,00 |
| 08.06.2026 | 2,79 | 2,90 | 2,75 | 2,77 | 0,25% | 30.806,00 |
| 05.06.2026 | 3,11 | 3,12 | 2,74 | 2,76 | -12,62% | 72.921,00 |
| 04.06.2026 | 3,19 | 3,23 | 3,01 | 3,16 | -4,36% | 48.565,00 |
| 03.06.2026 | 3,52 | 3,56 | 3,28 | 3,31 | -5,19% | 52.094,00 |
| 02.06.2026 | 3,36 | 3,71 | 3,32 | 3,49 | 0,79% | 53.025,00 |
| 01.06.2026 | 3,39 | 3,49 | 3,28 | 3,46 | 0,52% | 40.682,00 |
| 29.05.2026 | 3,54 | 3,63 | 3,31 | 3,44 | -6,40% | 38.354,00 |
| 28.05.2026 | 3,49 | 3,68 | 3,47 | 3,68 | 3,65% | 53.891,00 |
| 27.05.2026 | 3,30 | 3,62 | 3,23 | 3,55 | 4,55% | 38.839,00 |
| 26.05.2026 | 3,31 | 3,44 | 3,17 | 3,39 | 2,11% | 80.583,00 |
| 25.05.2026 | 3,25 | 3,36 | 3,25 | 3,32 | 1,92% | 29.467,00 |
| 22.05.2026 | 3,28 | 3,37 | 3,18 | 3,26 | 0,35% | 169.747,00 |
| 21.05.2026 | 2,87 | 3,33 | 2,80 | 3,25 | 12,56% | 74.095,00 |
| 20.05.2026 | 2,83 | 2,95 | 2,79 | 2,89 | 2,34% | 27.888,00 |
| 19.05.2026 | 2,95 | 2,97 | 2,77 | 2,82 | -2,61% | 24.130,00 |
| 18.05.2026 | 3,27 | 3,29 | 0,00 | 2,90 | -14,42% | 44.514,00 |
| 15.05.2026 | 3,17 | 3,42 | 3,08 | 3,38 | 2,53% | 40.163,00 |
| 14.05.2026 | 3,36 | 3,41 | 3,19 | 3,30 | -5,59% | 41.687,00 |
| 13.05.2026 | 3,03 | 3,51 | 2,92 | 3,50 | 11,02% | 122.319,00 |
| 12.05.2026 | 3,18 | 3,40 | 2,99 | 3,15 | 3,47% | 108.381,00 |
| 11.05.2026 | 2,66 | 3,08 | 2,60 | 3,04 | 15,85% | 46.306,00 |
| 08.05.2026 | 2,67 | 2,75 | 2,60 | 2,63 | 0,71% | 17.147,00 |
| 07.05.2026 | 2,79 | 2,84 | 2,61 | 2,61 | -6,70% | 27.665,00 |
| 06.05.2026 | 2,83 | 2,90 | 2,75 | 2,80 | -0,99% | 35.516,00 |
| 05.05.2026 | 2,68 | 2,90 | 2,67 | 2,82 | 6,69% | 68.659,00 |
| 04.05.2026 | 2,65 | 2,75 | 2,59 | 2,65 | -0,66% | 21.495,00 |
| 30.04.2026 | 2,91 | 3,02 | 2,61 | 2,67 | -7,80% | 74.954,00 |
| 29.04.2026 | 2,60 | 2,90 | 2,59 | 2,89 | 12,24% | 78.476,00 |
| 28.04.2026 | 2,63 | 2,64 | 2,52 | 2,58 | -2,14% | 16.725,00 |
| 27.04.2026 | 2,68 | 2,73 | 2,52 | 2,63 | -3,84% | 13.840,00 |
| 24.04.2026 | 2,73 | 2,88 | 2,64 | 2,74 | 1,35% | 31.000,00 |
| 23.04.2026 | 2,68 | 2,80 | 2,61 | 2,70 | 0,88% | 35.465,00 |
| 22.04.2026 | 2,68 | 2,75 | 2,64 | 2,68 | 1,77% | 15.903,00 |
| 21.04.2026 | 2,72 | 2,82 | 2,60 | 2,63 | 2,18% | 85.477,00 |
| 20.04.2026 | 2,31 | 2,62 | 0,00 | 2,57 | 7,09% | 37.169,00 |
| 17.04.2026 | 2,42 | 2,50 | 2,35 | 2,40 | -0,50% | 37.180,00 |
| 16.04.2026 | 2,49 | 2,52 | 2,37 | 2,42 | -3,63% | 25.030,00 |
| 15.04.2026 | 2,48 | 2,55 | 2,48 | 2,51 | -0,39% | 23.061,00 |
| 14.04.2026 | 2,41 | 2,54 | 2,40 | 2,52 | 6,53% | 37.293,00 |
| 13.04.2026 | 2,32 | 2,45 | 2,31 | 2,36 | 0,19% | 39.577,00 |
| 10.04.2026 | 2,34 | 2,47 | 2,33 | 2,36 | 0,49% | 29.123,00 |
| 09.04.2026 | 2,26 | 2,42 | 2,23 | 2,35 | 3,30% | 21.883,00 |
| 08.04.2026 | 2,29 | 2,34 | 2,22 | 2,27 | 6,15% | 55.665,00 |
| 07.04.2026 | 2,30 | 2,35 | 2,11 | 2,14 | 2,71% | 110.231,00 |
| 02.04.2026 | 1,90 | 2,10 | 1,89 | 2,08 | 7,96% | 44.085,00 |
| 01.04.2026 | 1,96 | 1,99 | 1,91 | 1,93 | 0,42% | 3.758,00 |
| 31.03.2026 | 1,86 | 1,92 | 1,86 | 1,92 | 1,67% | 24.095,00 |
| 30.03.2026 | 1,89 | 1,96 | 1,85 | 1,89 | 0,91% | 48.957,00 |
| 27.03.2026 | 1,97 | 2,01 | 1,84 | 1,87 | -4,68% | 7.034,00 |
| 26.03.2026 | 1,96 | 2,08 | 1,92 | 1,97 | -0,48% | 83.530,00 |
| 25.03.2026 | 1,98 | 2,08 | 1,96 | 1,97 | -0,23% | 18.905,00 |
| 24.03.2026 | 1,98 | 2,01 | 1,92 | 1,98 | -1,42% | 40.015,00 |
| 23.03.2026 | 1,91 | 2,02 | 1,85 | 2,01 | 3,21% | 30.557,00 |
| 20.03.2026 | 2,08 | 2,11 | 1,91 | 1,95 | -5,10% | 30.645,00 |
| 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 |