0,772$
10,44%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 0,71 | 0,78 | 0,69 | 0,77 | 10,44% | 270.452.801,00 |
| 15.05.2025 | 0,78 | 0,78 | 0,70 | 0,70 | -10,96% | 264.634.774,00 |
| 14.05.2025 | 0,82 | 0,82 | 0,76 | 0,79 | -3,33% | 176.859.423,00 |
| 13.05.2025 | 0,88 | 0,88 | 0,81 | 0,81 | -10,18% | 180.911.304,00 |
| 12.05.2025 | 0,91 | 0,94 | 0,86 | 0,90 | 4,99% | 171.191.979,00 |
| 09.05.2025 | 0,85 | 0,89 | 0,77 | 0,86 | 1,29% | 78.387.793,00 |
| 08.05.2025 | 0,79 | 0,86 | 0,79 | 0,85 | 9,68% | 113.683.856,00 |
| 07.05.2025 | 0,80 | 0,80 | 0,76 | 0,78 | -1,65% | 100.004.619,00 |
| 06.05.2025 | 0,80 | 0,82 | 0,77 | 0,79 | -0,88% | 100.902.803,00 |
| 05.05.2025 | 0,84 | 0,84 | 0,79 | 0,80 | -5,69% | 102.436.888,00 |
| 02.05.2025 | 0,87 | 0,88 | 0,83 | 0,84 | -1,06% | 101.921.478,00 |
| 01.05.2025 | 0,90 | 0,91 | 0,85 | 0,85 | -2,18% | 118.270.093,00 |
| 30.04.2025 | 0,93 | 0,93 | 0,85 | 0,87 | -9,18% | 160.653.470,00 |
| 29.04.2025 | 1,08 | 1,11 | 0,93 | 0,96 | -5,98% | 217.196.239,00 |
| 28.04.2025 | 1,00 | 1,19 | 0,99 | 1,02 | 25,62% | 219.109.213,00 |
| 25.04.2025 | 0,85 | 0,85 | 0,80 | 0,81 | -4,36% | 61.905.086,00 |
| 24.04.2025 | 0,85 | 0,87 | 0,83 | 0,85 | 0,95% | 53.289.739,00 |
| 23.04.2025 | 0,92 | 0,93 | 0,83 | 0,84 | -3,89% | 53.830.578,00 |
| 22.04.2025 | 0,82 | 0,91 | 0,82 | 0,88 | 10,90% | 113.425.077,00 |
| 21.04.2025 | 0,91 | 0,91 | 0,76 | 0,79 | -12,33% | 134.947.590,00 |
| 17.04.2025 | 0,93 | 0,95 | 0,87 | 0,90 | -2,28% | 129.028.825,00 |
| 16.04.2025 | 0,99 | 1,01 | 0,90 | 0,92 | -7,90% | 130.204.933,00 |
| 15.04.2025 | 1,05 | 1,07 | 0,98 | 1,00 | -5,66% | 104.597.360,00 |
| 14.04.2025 | 1,15 | 1,17 | 1,05 | 1,06 | -6,19% | 51.155.548,00 |
| 11.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 1,35% | 20.851.509,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,08 | 1,12 | -7,85% | 35.366.667,00 |
| 09.04.2025 | 1,13 | 1,22 | 1,11 | 1,21 | 8,23% | 43.547.616,00 |
| 08.04.2025 | 1,29 | 1,30 | 1,10 | 1,12 | -10,20% | 52.161.090,00 |
| 07.04.2025 | 1,16 | 1,30 | 1,15 | 1,25 | 2,05% | 42.830.695,00 |
| 04.04.2025 | 1,15 | 1,24 | 1,08 | 1,22 | 0,41% | 50.761.941,00 |
| 03.04.2025 | 1,25 | 1,29 | 1,20 | 1,22 | -7,95% | 49.661.448,00 |
| 02.04.2025 | 1,28 | 1,35 | 1,28 | 1,32 | 0,76% | 32.394.625,00 |
| 01.04.2025 | 1,35 | 1,36 | 1,28 | 1,31 | -2,96% | 57.422.819,00 |
| 31.03.2025 | 1,30 | 1,36 | 1,26 | 1,35 | 0,75% | 59.585.687,00 |
| 28.03.2025 | 1,45 | 1,46 | 1,33 | 1,34 | -6,94% | 71.615.868,00 |
| 27.03.2025 | 1,44 | 1,47 | 1,41 | 1,44 | -1,37% | 40.556.994,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,44 | 1,46 | -4,58% | 55.958.745,00 |
| 25.03.2025 | 1,55 | 1,63 | 1,53 | 1,53 | -0,65% | 44.160.911,00 |
| 24.03.2025 | 1,55 | 1,60 | 1,54 | 1,54 | 0,33% | 49.236.257,00 |
| 21.03.2025 | 1,56 | 1,59 | 1,52 | 1,54 | -3,46% | 55.717.931,00 |
| 20.03.2025 | 1,56 | 1,65 | 1,55 | 1,59 | 0,63% | 64.501.004,00 |
| 19.03.2025 | 1,57 | 1,68 | 1,55 | 1,58 | -2,47% | 96.708.543,00 |
| 18.03.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -4,71% | 60.438.023,00 |
| 17.03.2025 | 1,66 | 1,72 | 1,65 | 1,70 | 2,72% | 41.015.039,00 |
| 14.03.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 0,30% | 48.633.512,00 |
| 13.03.2025 | 1,66 | 1,75 | 1,60 | 1,65 | -0,60% | 52.509.153,00 |
| 12.03.2025 | 1,72 | 1,77 | 1,64 | 1,66 | -0,60% | 73.409.888,00 |
| 11.03.2025 | 1,70 | 1,76 | 1,59 | 1,67 | -3,47% | 73.262.100,00 |
| 10.03.2025 | 1,72 | 1,81 | 1,67 | 1,73 | -2,81% | 66.315.503,00 |
| 07.03.2025 | 1,65 | 1,81 | 1,62 | 1,78 | 7,88% | 72.894.866,00 |
| 06.03.2025 | 1,64 | 1,69 | 1,58 | 1,65 | -2,37% | 53.739.646,00 |
| 05.03.2025 | 1,60 | 1,70 | 1,55 | 1,69 | 4,32% | 66.284.856,00 |
| 04.03.2025 | 1,39 | 1,68 | 1,37 | 1,62 | 8,72% | 94.713.781,00 |
| 03.03.2025 | 1,61 | 1,64 | 1,45 | 1,49 | -7,34% | 82.072.046,00 |
| 28.02.2025 | 1,60 | 1,64 | 1,55 | 1,61 | -1,05% | 55.334.491,00 |
| 27.02.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -3,27% | 40.760.385,00 |
| 26.02.2025 | 1,60 | 1,71 | 1,59 | 1,68 | 6,67% | 57.095.172,00 |
| 25.02.2025 | 1,60 | 1,63 | 1,52 | 1,58 | -0,94% | 61.421.233,00 |
| 24.02.2025 | 1,66 | 1,66 | 1,53 | 1,59 | -3,64% | 79.908.801,00 |
| 21.02.2025 | 1,74 | 1,74 | 1,63 | 1,65 | -5,71% | 65.810.032,00 |
| 20.02.2025 | 1,77 | 1,77 | 1,68 | 1,75 | -1,13% | 51.586.189,00 |
| 19.02.2025 | 1,80 | 1,84 | 1,75 | 1,77 | -2,21% | 39.253.231,00 |
| 18.02.2025 | 1,76 | 1,85 | 1,72 | 1,81 | 2,84% | 57.010.472,00 |
| 14.02.2025 | 1,78 | 1,80 | 1,70 | 1,76 | 0,00% | 40.633.472,00 |
| 13.02.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 6,67% | 52.658.995,00 |
| 12.02.2025 | 1,62 | 1,69 | 1,57 | 1,65 | 1,85% | 52.557.977,00 |
| 11.02.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -5,81% | 50.600.392,00 |
| 10.02.2025 | 1,86 | 1,86 | 1,65 | 1,72 | -6,52% | 69.451.426,00 |
| 07.02.2025 | 1,91 | 1,93 | 1,81 | 1,84 | -3,66% | 56.887.839,00 |
| 06.02.2025 | 1,90 | 1,94 | 1,87 | 1,91 | 3,24% | 38.562.328,00 |
| 05.02.2025 | 1,97 | 2,00 | 1,85 | 1,85 | -5,13% | 44.604.687,00 |
| 04.02.2025 | 1,89 | 2,03 | 1,86 | 1,95 | 4,84% | 65.036.918,00 |
| 03.02.2025 | 1,79 | 1,96 | 1,76 | 1,86 | 0,00% | 49.905.952,00 |
| 31.01.2025 | 1,95 | 1,98 | 1,85 | 1,86 | -3,12% | 68.951.392,00 |
| 30.01.2025 | 1,90 | 1,97 | 1,84 | 1,92 | 2,13% | 53.219.753,00 |
| 29.01.2025 | 1,94 | 1,94 | 1,82 | 1,88 | -4,08% | 79.047.759,00 |
| 28.01.2025 | 1,96 | 2,00 | 1,88 | 1,96 | 0,51% | 71.462.773,00 |
| 27.01.2025 | 2,00 | 2,04 | 1,90 | 1,95 | -6,25% | 100.236.728,00 |
| 24.01.2025 | 2,11 | 2,20 | 2,07 | 2,08 | -0,48% | 76.296.018,00 |
| 23.01.2025 | 2,03 | 2,12 | 1,98 | 2,09 | 2,96% | 60.381.594,00 |
| 22.01.2025 | 2,27 | 2,27 | 2,02 | 2,03 | -7,73% | 74.690.875,00 |
| 21.01.2025 | 2,36 | 2,39 | 2,18 | 2,20 | -9,84% | 74.333.037,00 |
| 17.01.2025 | 2,72 | 2,77 | 2,40 | 2,44 | -10,95% | 95.901.809,00 |
| 16.01.2025 | 2,87 | 2,97 | 2,55 | 2,74 | 1,11% | 89.648.856,00 |
| 15.01.2025 | 2,86 | 2,92 | 2,66 | 2,71 | 1,88% | 69.164.044,00 |
| 14.01.2025 | 2,82 | 3,00 | 2,64 | 2,66 | -1,85% | 57.209.336,00 |
| 13.01.2025 | 2,84 | 2,84 | 2,63 | 2,71 | -5,57% | 59.028.167,00 |
| 10.01.2025 | 2,65 | 2,99 | 2,55 | 2,87 | 7,49% | 73.435.776,00 |
| 08.01.2025 | 2,79 | 2,83 | 2,56 | 2,67 | -9,49% | 68.349.838,00 |
| 07.01.2025 | 3,20 | 3,32 | 2,94 | 2,95 | -6,35% | 98.676.866,00 |
| 06.01.2025 | 2,85 | 3,26 | 2,73 | 3,15 | 19,77% | 143.879.348,00 |
| 03.01.2025 | 2,33 | 2,64 | 2,26 | 2,63 | 12,88% | 96.439.209,00 |
| 02.01.2025 | 2,19 | 2,43 | 2,19 | 2,33 | 9,39% | 71.346.534,00 |
| 31.12.2024 | 2,31 | 2,32 | 2,12 | 2,13 | -6,58% | 51.654.996,00 |
| 30.12.2024 | 2,32 | 2,35 | 2,21 | 2,28 | -4,20% | 39.360.258,00 |
| 27.12.2024 | 2,36 | 2,52 | 2,28 | 2,38 | 0,00% | 61.228.243,00 |
| 26.12.2024 | 2,39 | 2,43 | 2,33 | 2,38 | -1,65% | 53.896.413,00 |
| 24.12.2024 | 2,45 | 2,46 | 2,31 | 2,42 | -0,41% | 31.547.673,00 |
| 23.12.2024 | 2,55 | 2,64 | 2,39 | 2,43 | -5,08% | 46.539.835,00 |
| 20.12.2024 | 2,23 | 2,60 | 2,22 | 2,56 | 11,30% | 83.925.539,00 |