1,270€
1,75%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,24 | 1,28 | 1,24 | 1,27 | 2,07% | - |
| 20.10.2026 | 1,23 | 1,25 | 1,19 | 1,25 | -0,55% | 26.963,00 |
| 19.10.2026 | 1,25 | 1,29 | 1,24 | 1,25 | 2,04% | 27.975,00 |
| 16.10.2026 | 1,32 | 1,36 | 1,23 | 1,23 | -5,42% | 32.087,00 |
| 15.10.2026 | 1,28 | 1,32 | 1,25 | 1,30 | -0,04% | 21.490,00 |
| 14.10.2026 | 1,41 | 1,42 | 1,30 | 1,30 | -7,03% | 53.955,00 |
| 13.10.2026 | 1,44 | 1,46 | 1,39 | 1,40 | -2,12% | 21.316,00 |
| 12.10.2026 | 1,51 | 1,52 | 1,43 | 1,43 | -6,22% | 18.359,00 |
| 09.10.2026 | 1,54 | 1,57 | 1,52 | 1,52 | -3,24% | 9.334,00 |
| 08.10.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -0,79% | 13.765,00 |
| 07.10.2026 | 1,66 | 1,67 | 1,59 | 1,59 | -5,76% | 6.674,00 |
| 06.10.2026 | 1,69 | 1,71 | 1,67 | 1,68 | 1,21% | 8.287,00 |
| 05.10.2026 | 1,68 | 1,71 | 1,64 | 1,66 | -2,01% | 4.765,00 |
| 02.10.2026 | 1,69 | 1,73 | 1,68 | 1,70 | 1,88% | 1.382,00 |
| 01.10.2026 | 1,73 | 1,74 | 1,66 | 1,67 | -4,32% | 2.500,00 |
| 30.09.2026 | 1,69 | 1,79 | 1,69 | 1,74 | 3,12% | 2.062,00 |
| 29.09.2026 | 1,65 | 1,76 | 1,65 | 1,69 | 4,57% | 10.881,00 |
| 28.09.2026 | 1,74 | 1,74 | 1,62 | 1,62 | -7,20% | 13.350,00 |
| 25.09.2026 | 1,74 | 1,76 | 1,72 | 1,74 | 1,21% | 4.373,00 |
| 24.09.2026 | 1,80 | 1,81 | 1,71 | 1,72 | -5,56% | 27.952,00 |
| 23.09.2026 | 1,86 | 1,86 | 1,80 | 1,82 | -0,60% | 12.500,00 |
| 22.09.2026 | 1,83 | 1,85 | 1,81 | 1,83 | -0,26% | 5.195,00 |
| 21.09.2026 | 1,81 | 1,86 | 1,80 | 1,84 | 2,95% | 1.202,00 |
| 18.09.2026 | 1,86 | 1,89 | 1,78 | 1,78 | -5,14% | 1,00 |
| 17.09.2026 | 1,77 | 1,89 | 1,77 | 1,88 | 7,06% | 7.900,00 |
| 16.09.2026 | 1,79 | 1,81 | 1,75 | 1,76 | -1,02% | 12.224,00 |
| 15.09.2026 | 1,80 | 1,81 | 1,77 | 1,78 | -1,08% | 1.325,00 |
| 14.09.2026 | 1,82 | 1,83 | 1,76 | 1,80 | -2,37% | 5.204,00 |
| 11.09.2026 | 1,82 | 1,85 | 1,82 | 1,84 | 0,14% | 2.108,00 |
| 10.09.2026 | 1,88 | 1,89 | 1,81 | 1,84 | -2,37% | 22.333,00 |
| 09.09.2026 | 1,95 | 1,97 | 1,86 | 1,88 | -3,91% | 12.200,00 |
| 08.09.2026 | 1,88 | 2,00 | 1,85 | 1,96 | 4,05% | 9.429,00 |
| 07.09.2026 | 1,86 | 1,89 | 1,86 | 1,88 | 0,04% | 790,00 |
| 04.09.2026 | 1,81 | 1,88 | 1,80 | 1,88 | 3,87% | 18.494,00 |
| 03.09.2026 | 1,82 | 1,83 | 1,79 | 1,81 | 0,11% | 1.920,00 |
| 02.09.2026 | 1,80 | 1,82 | 1,78 | 1,81 | -1,39% | 3.129,00 |
| 01.09.2026 | 1,86 | 1,88 | 1,80 | 1,83 | -0,73% | 5.222,00 |
| 31.08.2026 | 1,90 | 1,91 | 1,85 | 1,85 | -2,94% | 5.367,00 |
| 28.08.2026 | 1,94 | 1,95 | 1,88 | 1,90 | -1,70% | 3.212,00 |
| 27.08.2026 | 1,86 | 1,95 | 1,86 | 1,94 | 3,64% | 24.150,00 |
| 26.08.2026 | 1,94 | 1,97 | 1,87 | 1,87 | -2,81% | - |
| 25.08.2026 | 1,88 | 1,97 | 1,87 | 1,92 | 2,07% | 7.600,00 |
| 24.08.2026 | 1,95 | 1,96 | 1,85 | 1,88 | -4,17% | 5.716,00 |
| 21.08.2026 | 1,87 | 2,00 | 1,87 | 1,97 | 5,93% | 23.957,00 |
| 20.08.2026 | 1,92 | 1,94 | 1,85 | 1,86 | -2,32% | 34.510,00 |
| 19.08.2026 | 1,87 | 1,92 | 1,83 | 1,90 | 1,57% | 22.366,00 |
| 18.08.2026 | 1,95 | 1,95 | 1,86 | 1,87 | -3,13% | 5.900,00 |
| 17.08.2026 | 2,01 | 2,03 | 1,90 | 1,93 | -3,11% | 10.427,00 |
| 14.08.2026 | 1,99 | 2,05 | 1,96 | 1,99 | -0,38% | 38.000,00 |
| 13.08.2026 | 1,97 | 2,09 | 1,95 | 2,00 | 0,81% | 35.410,00 |
| 12.08.2026 | 1,93 | 2,03 | 1,90 | 1,98 | 2,40% | 24.096,00 |
| 11.08.2026 | 1,98 | 2,16 | 1,88 | 1,94 | 6,28% | 125.298,00 |
| 10.08.2026 | 2,00 | 2,03 | 1,82 | 1,82 | -2,62% | 86.512,00 |
| 07.08.2026 | 1,80 | 1,89 | 1,79 | 1,87 | 2,37% | 6.150,00 |
| 06.08.2026 | 1,82 | 1,88 | 1,77 | 1,83 | 1,25% | 16.813,00 |
| 05.08.2026 | 1,91 | 1,91 | 1,80 | 1,81 | -4,32% | 4.909,00 |
| 04.08.2026 | 1,83 | 1,90 | 1,82 | 1,89 | 6,67% | 3.861,00 |
| 03.08.2026 | 1,81 | 1,83 | 1,74 | 1,77 | 0,28% | 11.144,00 |
| 31.07.2026 | 1,85 | 1,89 | 1,76 | 1,76 | -1,54% | 14.106,00 |
| 30.07.2026 | 1,66 | 1,81 | 1,66 | 1,79 | 6,96% | 11.977,00 |
| 29.07.2026 | 1,70 | 1,76 | 1,64 | 1,68 | -3,79% | 25.163,00 |
| 28.07.2026 | 1,80 | 1,81 | 1,72 | 1,74 | -3,22% | 41.431,00 |
| 27.07.2026 | 1,84 | 1,89 | 1,79 | 1,80 | -3,62% | 6.326,00 |
| 24.07.2026 | 1,93 | 1,95 | 1,85 | 1,87 | -4,55% | 2.112,00 |
| 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 |