3,383€
-8,01%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |