1,920$
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,89 | 1,98 | 1,88 | 1,92 | 0,00% | 45.976.150,00 |
| 20.11.2024 | 1,92 | 2,01 | 1,88 | 1,92 | 0,00% | 50.454.838,00 |
| 19.11.2024 | 1,95 | 2,04 | 1,90 | 1,92 | -3,52% | 44.790.084,00 |
| 18.11.2024 | 1,89 | 2,05 | 1,82 | 1,99 | 6,42% | 62.296.968,00 |
| 15.11.2024 | 2,00 | 2,02 | 1,85 | 1,87 | -5,08% | 58.697.321,00 |
| 14.11.2024 | 1,95 | 2,07 | 1,86 | 1,97 | 0,00% | 80.485.251,00 |
| 13.11.2024 | 1,92 | 2,10 | 1,91 | 1,97 | 3,14% | 63.706.573,00 |
| 12.11.2024 | 1,94 | 1,98 | 1,79 | 1,91 | -4,02% | 71.533.165,00 |
| 11.11.2024 | 2,05 | 2,07 | 1,92 | 1,99 | -3,40% | 59.296.014,00 |
| 08.11.2024 | 2,05 | 2,08 | 1,95 | 2,06 | 0,98% | 62.287.692,00 |
| 07.11.2024 | 2,04 | 2,07 | 1,97 | 2,04 | 3,55% | 48.456.009,00 |
| 06.11.2024 | 2,11 | 2,20 | 1,88 | 1,97 | -21,83% | 104.435.424,00 |
| 05.11.2024 | 2,40 | 2,62 | 2,37 | 2,52 | 0,20% | 80.765.138,00 |
| 04.11.2024 | 2,11 | 2,54 | 2,10 | 2,52 | 20,33% | 114.158.769,00 |
| 01.11.2024 | 1,99 | 2,19 | 1,97 | 2,09 | 6,63% | 50.803.578,00 |
| 31.10.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -2,49% | 38.653.572,00 |
| 30.10.2024 | 2,08 | 2,14 | 1,99 | 2,01 | -5,41% | 45.940.115,00 |
| 29.10.2024 | 2,22 | 2,24 | 2,08 | 2,13 | -5,13% | 39.724.385,00 |
| 28.10.2024 | 2,18 | 2,27 | 2,15 | 2,24 | 4,19% | 31.378.680,00 |
| 25.10.2024 | 2,14 | 2,27 | 2,12 | 2,15 | 0,94% | 44.183.348,00 |
| 24.10.2024 | 2,10 | 2,18 | 2,06 | 2,13 | 2,40% | 30.535.168,00 |
| 23.10.2024 | 2,18 | 2,19 | 2,05 | 2,08 | -6,31% | 42.176.825,00 |
| 22.10.2024 | 2,35 | 2,42 | 2,21 | 2,22 | -5,93% | 45.198.067,00 |
| 21.10.2024 | 2,22 | 2,37 | 2,20 | 2,36 | 5,36% | 50.892.557,00 |
| 18.10.2024 | 2,04 | 2,25 | 2,04 | 2,24 | 9,80% | 49.142.550,00 |
| 17.10.2024 | 2,06 | 2,07 | 2,01 | 2,04 | -1,45% | 25.172.494,00 |
| 16.10.2024 | 2,10 | 2,14 | 2,05 | 2,07 | 0,49% | 30.449.952,00 |
| 15.10.2024 | 2,06 | 2,13 | 2,03 | 2,06 | -0,96% | 29.695.060,00 |
| 14.10.2024 | 2,10 | 2,12 | 2,04 | 2,08 | -1,89% | 25.274.939,00 |
| 11.10.2024 | 1,96 | 2,13 | 1,94 | 2,12 | 7,89% | 35.613.510,00 |
| 10.10.2024 | 2,02 | 2,03 | 1,95 | 1,97 | -4,15% | 28.530.030,00 |
| 09.10.2024 | 2,07 | 2,11 | 2,01 | 2,05 | -0,49% | 34.322.427,00 |
| 08.10.2024 | 2,21 | 2,25 | 2,05 | 2,06 | -8,24% | 41.743.788,00 |
| 07.10.2024 | 2,14 | 2,25 | 2,07 | 2,25 | 4,42% | 36.849.266,00 |
| 04.10.2024 | 2,10 | 2,19 | 2,10 | 2,15 | 4,12% | 33.600.570,00 |
| 03.10.2024 | 2,13 | 2,16 | 2,03 | 2,07 | -4,62% | 28.263.211,00 |
| 02.10.2024 | 2,07 | 2,17 | 2,01 | 2,17 | 5,10% | 34.110.727,00 |
| 01.10.2024 | 2,25 | 2,26 | 2,04 | 2,06 | -8,85% | 40.879.831,00 |
| 30.09.2024 | 2,25 | 2,30 | 2,20 | 2,26 | -0,88% | 42.214.936,00 |
| 27.09.2024 | 2,10 | 2,29 | 2,10 | 2,28 | 10,41% | 63.564.034,00 |
| 26.09.2024 | 1,98 | 2,11 | 1,98 | 2,07 | 5,90% | 38.341.367,00 |
| 25.09.2024 | 2,09 | 2,11 | 1,94 | 1,95 | -6,02% | 36.123.959,00 |
| 24.09.2024 | 2,02 | 2,10 | 2,00 | 2,08 | 3,75% | 31.788.031,00 |
| 23.09.2024 | 1,94 | 2,05 | 1,92 | 2,00 | 3,09% | 30.366.615,00 |
| 20.09.2024 | 2,03 | 2,04 | 1,87 | 1,94 | -5,83% | 75.180.526,00 |
| 19.09.2024 | 2,21 | 2,26 | 2,03 | 2,06 | -1,67% | 46.882.236,00 |
| 18.09.2024 | 2,11 | 2,29 | 2,04 | 2,10 | 0,24% | 63.747.480,00 |
| 17.09.2024 | 1,97 | 2,20 | 1,97 | 2,09 | 6,09% | 52.367.828,00 |
| 16.09.2024 | 1,98 | 2,00 | 1,88 | 1,97 | 0,51% | 25.145.683,00 |
| 13.09.2024 | 1,95 | 2,03 | 1,93 | 1,96 | 1,29% | 29.788.390,00 |
| 12.09.2024 | 1,93 | 1,97 | 1,89 | 1,94 | -0,26% | 28.865.838,00 |
| 11.09.2024 | 1,92 | 2,00 | 1,81 | 1,94 | 3,19% | 41.132.175,00 |
| 10.09.2024 | 1,73 | 1,90 | 1,64 | 1,88 | 9,94% | 37.268.191,00 |
| 09.09.2024 | 1,63 | 1,78 | 1,61 | 1,71 | 6,21% | 30.759.288,00 |
| 06.09.2024 | 1,72 | 1,73 | 1,60 | 1,61 | -6,12% | 28.065.317,00 |
| 05.09.2024 | 1,77 | 1,78 | 1,71 | 1,72 | -1,44% | 22.783.121,00 |
| 04.09.2024 | 1,74 | 1,80 | 1,71 | 1,74 | -0,57% | 23.000.013,00 |
| 03.09.2024 | 1,87 | 1,87 | 1,73 | 1,75 | -6,91% | 34.444.588,00 |
| 30.08.2024 | 1,96 | 1,99 | 1,86 | 1,88 | -3,09% | 33.607.603,00 |
| 29.08.2024 | 1,97 | 2,02 | 1,91 | 1,94 | 0,00% | 27.389.671,00 |
| 28.08.2024 | 2,05 | 2,07 | 1,92 | 1,94 | -6,28% | 30.170.023,00 |
| 27.08.2024 | 2,12 | 2,13 | 2,05 | 2,07 | -3,72% | 23.204.637,00 |
| 26.08.2024 | 2,23 | 2,26 | 2,14 | 2,15 | -2,27% | 25.396.645,00 |
| 23.08.2024 | 2,13 | 2,25 | 2,13 | 2,20 | 3,29% | 32.633.417,00 |
| 22.08.2024 | 2,20 | 2,23 | 2,12 | 2,13 | -3,18% | 19.656.179,00 |
| 21.08.2024 | 2,13 | 2,21 | 2,12 | 2,20 | 3,29% | 27.876.994,00 |
| 20.08.2024 | 2,24 | 2,29 | 2,12 | 2,13 | -6,99% | 29.369.011,00 |
| 19.08.2024 | 2,23 | 2,35 | 2,22 | 2,29 | 3,62% | 37.460.333,00 |
| 16.08.2024 | 2,11 | 2,26 | 2,10 | 2,21 | 4,25% | 29.101.039,00 |
| 15.08.2024 | 2,07 | 2,15 | 2,03 | 2,12 | 4,95% | 29.952.377,00 |
| 14.08.2024 | 2,15 | 2,19 | 2,00 | 2,02 | -5,61% | 30.110.344,00 |
| 13.08.2024 | 1,98 | 2,20 | 1,95 | 2,14 | 9,74% | 42.897.030,00 |
| 12.08.2024 | 2,00 | 2,01 | 1,91 | 1,95 | -1,02% | 21.521.584,00 |
| 09.08.2024 | 2,06 | 2,07 | 1,95 | 1,97 | -4,83% | 36.921.168,00 |
| 08.08.2024 | 1,98 | 2,14 | 1,93 | 2,07 | -0,48% | 54.211.245,00 |
| 07.08.2024 | 2,18 | 2,29 | 2,08 | 2,08 | -2,80% | 43.602.133,00 |
| 06.08.2024 | 2,25 | 2,25 | 2,10 | 2,14 | -2,73% | 35.450.809,00 |
| 05.08.2024 | 1,97 | 2,25 | 1,95 | 2,20 | 1,62% | 43.969.687,00 |
| 02.08.2024 | 2,27 | 2,27 | 2,14 | 2,17 | -6,28% | 45.682.022,00 |
| 01.08.2024 | 2,47 | 2,53 | 2,30 | 2,31 | -6,48% | 37.384.731,00 |
| 31.07.2024 | 2,41 | 2,56 | 2,38 | 2,47 | 2,92% | 42.097.417,00 |
| 30.07.2024 | 2,36 | 2,47 | 2,27 | 2,40 | 0,00% | 50.251.843,00 |
| 29.07.2024 | 2,51 | 2,51 | 2,32 | 2,40 | -3,61% | 41.851.230,00 |
| 26.07.2024 | 2,38 | 2,53 | 2,37 | 2,49 | 6,87% | 44.007.395,00 |
| 25.07.2024 | 2,41 | 2,47 | 2,31 | 2,33 | -4,31% | 41.642.202,00 |
| 24.07.2024 | 2,48 | 2,57 | 2,41 | 2,44 | -2,21% | 36.547.052,00 |
| 23.07.2024 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | 32.845.797,00 |
| 22.07.2024 | 2,60 | 2,61 | 2,43 | 2,50 | -0,60% | 35.562.236,00 |
| 19.07.2024 | 2,47 | 2,58 | 2,41 | 2,52 | -13,87% | 87.623.154,00 |
| 18.07.2024 | 3,10 | 3,23 | 2,91 | 2,92 | -4,42% | 32.875.863,00 |
| 17.07.2024 | 3,20 | 3,34 | 3,00 | 3,06 | -8,53% | 41.044.573,00 |
| 16.07.2024 | 3,21 | 3,34 | 3,08 | 3,34 | 3,69% | 50.388.301,00 |
| 15.07.2024 | 2,98 | 3,23 | 2,83 | 3,22 | 4,92% | 58.272.446,00 |
| 12.07.2024 | 3,05 | 3,14 | 2,97 | 3,07 | 4,24% | 46.085.696,00 |
| 11.07.2024 | 2,80 | 2,95 | 2,76 | 2,95 | 9,48% | 41.765.490,00 |
| 10.07.2024 | 2,60 | 2,72 | 2,55 | 2,69 | 4,67% | 30.092.118,00 |
| 09.07.2024 | 2,65 | 2,67 | 2,51 | 2,57 | -2,65% | 24.129.174,00 |
| 08.07.2024 | 2,63 | 2,71 | 2,55 | 2,64 | 1,93% | 25.631.003,00 |
| 05.07.2024 | 2,47 | 2,62 | 2,43 | 2,59 | 4,86% | 29.201.881,00 |
| 03.07.2024 | 2,30 | 2,53 | 2,29 | 2,47 | 8,81% | 41.364.705,00 |