1,840$
3,95%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 1,81 | 1,87 | 1,72 | 1,84 | 3,95% | 64.216.741,00 |
| 24.07.2025 | 1,81 | 1,99 | 1,74 | 1,77 | -2,21% | 102.317.504,00 |
| 23.07.2025 | 1,87 | 1,91 | 1,74 | 1,81 | -1,63% | 67.506.415,00 |
| 22.07.2025 | 1,84 | 1,92 | 1,75 | 1,84 | 1,10% | 74.384.912,00 |
| 21.07.2025 | 1,88 | 2,03 | 1,82 | 1,82 | 1,68% | 141.211.962,00 |
| 18.07.2025 | 1,68 | 1,83 | 1,67 | 1,79 | 8,48% | 101.602.724,00 |
| 17.07.2025 | 1,54 | 1,69 | 1,53 | 1,65 | 8,55% | 72.093.675,00 |
| 16.07.2025 | 1,55 | 1,56 | 1,46 | 1,52 | -0,65% | 46.315.138,00 |
| 15.07.2025 | 1,66 | 1,68 | 1,52 | 1,53 | -2,55% | 59.116.380,00 |
| 14.07.2025 | 1,65 | 1,65 | 1,50 | 1,57 | -3,09% | 60.706.384,00 |
| 11.07.2025 | 1,66 | 1,69 | 1,59 | 1,62 | -3,57% | 56.268.980,00 |
| 10.07.2025 | 1,76 | 1,80 | 1,65 | 1,68 | -5,62% | 87.426.164,00 |
| 09.07.2025 | 1,45 | 1,85 | 1,44 | 1,78 | 25,35% | 228.080.098,00 |
| 08.07.2025 | 1,39 | 1,47 | 1,39 | 1,42 | 3,65% | 49.803.631,00 |
| 07.07.2025 | 1,48 | 1,51 | 1,35 | 1,37 | -6,80% | 71.603.301,00 |
| 03.07.2025 | 1,43 | 1,55 | 1,39 | 1,47 | 5,00% | 81.632.524,00 |
| 02.07.2025 | 1,42 | 1,49 | 1,39 | 1,40 | -0,71% | 67.680.728,00 |
| 01.07.2025 | 1,45 | 1,45 | 1,34 | 1,41 | -5,37% | 94.951.011,00 |
| 30.06.2025 | 1,30 | 1,57 | 1,24 | 1,49 | 28,45% | 250.792.363,00 |
| 27.06.2025 | 1,23 | 1,25 | 1,13 | 1,16 | -4,92% | 60.434.653,00 |
| 26.06.2025 | 1,11 | 1,27 | 1,10 | 1,22 | 11,93% | 102.697.128,00 |
| 25.06.2025 | 1,18 | 1,19 | 1,09 | 1,09 | -6,03% | 50.442.199,00 |
| 24.06.2025 | 1,13 | 1,20 | 1,10 | 1,16 | 6,42% | 83.314.165,00 |
| 23.06.2025 | 1,08 | 1,13 | 1,03 | 1,09 | -1,80% | 52.652.044,00 |
| 20.06.2025 | 1,17 | 1,19 | 1,09 | 1,11 | -2,63% | 71.434.738,00 |
| 18.06.2025 | 1,11 | 1,18 | 1,11 | 1,14 | 4,59% | 51.273.226,00 |
| 17.06.2025 | 1,26 | 1,27 | 1,05 | 1,09 | -16,79% | 94.351.961,00 |
| 16.06.2025 | 1,33 | 1,40 | 1,28 | 1,31 | 1,55% | 60.215.441,00 |
| 13.06.2025 | 1,25 | 1,34 | 1,21 | 1,29 | -0,77% | 60.562.073,00 |
| 12.06.2025 | 1,37 | 1,47 | 1,29 | 1,30 | -5,80% | 93.595.332,00 |
| 11.06.2025 | 1,32 | 1,52 | 1,27 | 1,38 | 7,81% | 136.917.365,00 |
| 10.06.2025 | 1,42 | 1,53 | 1,26 | 1,28 | 4,92% | 214.223.487,00 |
| 09.06.2025 | 1,00 | 1,27 | 0,99 | 1,22 | 25,88% | 141.742.439,00 |
| 06.06.2025 | 0,90 | 1,01 | 0,89 | 0,97 | 11,21% | 190.219.038,00 |
| 05.06.2025 | 0,92 | 0,93 | 0,86 | 0,87 | -6,21% | 78.723.410,00 |
| 04.06.2025 | 0,91 | 0,95 | 0,90 | 0,93 | 2,02% | 83.844.028,00 |
| 03.06.2025 | 0,81 | 0,96 | 0,81 | 0,91 | 10,49% | 187.528.558,00 |
| 02.06.2025 | 0,85 | 0,86 | 0,82 | 0,82 | -6,62% | 134.725.064,00 |
| 30.05.2025 | 0,90 | 0,93 | 0,87 | 0,88 | -4,72% | 147.027.622,00 |
| 29.05.2025 | 0,94 | 1,03 | 0,90 | 0,93 | -0,01% | 156.525.804,00 |
| 28.05.2025 | 0,79 | 0,95 | 0,79 | 0,93 | 16,82% | 306.891.422,00 |
| 27.05.2025 | 0,79 | 0,82 | 0,77 | 0,79 | 1,68% | 119.716.754,00 |
| 23.05.2025 | 0,78 | 0,81 | 0,76 | 0,78 | -2,49% | 102.513.302,00 |
| 22.05.2025 | 0,76 | 0,80 | 0,74 | 0,80 | 4,38% | 118.325.047,00 |
| 21.05.2025 | 0,79 | 0,81 | 0,75 | 0,77 | -7,12% | 141.116.800,00 |
| 20.05.2025 | 0,79 | 0,85 | 0,75 | 0,83 | 4,59% | 166.916.939,00 |
| 19.05.2025 | 0,76 | 0,83 | 0,74 | 0,79 | 2,12% | 233.107.799,00 |
| 16.05.2025 | 0,71 | 0,78 | 0,69 | 0,77 | 10,44% | 272.111.925,00 |
| 15.05.2025 | 0,78 | 0,78 | 0,70 | 0,70 | -10,94% | 267.013.664,00 |
| 14.05.2025 | 0,82 | 0,82 | 0,76 | 0,79 | -3,25% | 177.767.344,00 |
| 13.05.2025 | 0,88 | 0,88 | 0,81 | 0,81 | -10,17% | 182.057.621,00 |
| 12.05.2025 | 0,91 | 0,94 | 0,86 | 0,90 | 5,01% | 177.123.106,00 |
| 09.05.2025 | 0,85 | 0,89 | 0,77 | 0,86 | 1,19% | 79.273.861,00 |
| 08.05.2025 | 0,79 | 0,86 | 0,79 | 0,85 | 9,66% | 114.438.360,00 |
| 07.05.2025 | 0,80 | 0,80 | 0,76 | 0,78 | -1,56% | 101.419.134,00 |
| 06.05.2025 | 0,80 | 0,82 | 0,77 | 0,79 | -0,87% | 101.440.128,00 |
| 05.05.2025 | 0,84 | 0,84 | 0,79 | 0,79 | -5,74% | 103.361.745,00 |
| 02.05.2025 | 0,87 | 0,88 | 0,83 | 0,84 | -1,01% | 102.534.856,00 |
| 01.05.2025 | 0,90 | 0,91 | 0,85 | 0,85 | -2,40% | 119.029.445,00 |
| 30.04.2025 | 0,92 | 0,92 | 0,85 | 0,87 | -9,03% | 162.686.515,00 |
| 29.04.2025 | 1,08 | 1,11 | 0,93 | 0,96 | -5,96% | 218.003.592,00 |
| 28.04.2025 | 1,00 | 1,19 | 0,99 | 1,02 | 25,68% | 221.992.687,00 |
| 25.04.2025 | 0,85 | 0,85 | 0,80 | 0,81 | -4,36% | 62.328.930,00 |
| 24.04.2025 | 0,85 | 0,87 | 0,83 | 0,85 | 0,94% | 53.649.550,00 |
| 23.04.2025 | 0,92 | 0,93 | 0,83 | 0,84 | -3,89% | 62.492.794,00 |
| 22.04.2025 | 0,82 | 0,91 | 0,82 | 0,87 | 10,92% | 113.829.333,00 |
| 21.04.2025 | 0,91 | 0,91 | 0,76 | 0,79 | -12,41% | 135.222.868,00 |
| 17.04.2025 | 0,92 | 0,95 | 0,87 | 0,90 | -2,26% | 129.028.825,00 |
| 16.04.2025 | 0,99 | 1,01 | 0,90 | 0,92 | -7,89% | 132.775.832,00 |
| 15.04.2025 | 1,05 | 1,07 | 0,98 | 1,00 | -5,66% | 105.081.846,00 |
| 14.04.2025 | 1,15 | 1,17 | 1,05 | 1,06 | -6,19% | 51.628.938,00 |
| 11.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 1,35% | 21.007.947,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,08 | 1,12 | -7,85% | 35.649.855,00 |
| 09.04.2025 | 1,13 | 1,22 | 1,11 | 1,21 | 8,04% | 43.922.809,00 |
| 08.04.2025 | 1,29 | 1,30 | 1,10 | 1,12 | -10,04% | 52.729.065,00 |
| 07.04.2025 | 1,16 | 1,30 | 1,15 | 1,25 | 2,05% | 43.192.497,00 |
| 04.04.2025 | 1,15 | 1,24 | 1,08 | 1,22 | 0,83% | 50.941.904,00 |
| 03.04.2025 | 1,25 | 1,29 | 1,20 | 1,21 | -8,33% | 50.021.652,00 |
| 02.04.2025 | 1,28 | 1,35 | 1,28 | 1,32 | 0,76% | 34.592.261,00 |
| 01.04.2025 | 1,35 | 1,36 | 1,28 | 1,31 | -2,96% | 57.727.513,00 |
| 31.03.2025 | 1,30 | 1,36 | 1,26 | 1,35 | 0,75% | 59.675.245,00 |
| 28.03.2025 | 1,45 | 1,46 | 1,33 | 1,34 | -6,94% | 72.106.551,00 |
| 27.03.2025 | 1,44 | 1,47 | 1,41 | 1,44 | -1,37% | 40.709.215,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,44 | 1,46 | -4,58% | 58.837.158,00 |
| 25.03.2025 | 1,55 | 1,63 | 1,53 | 1,53 | -0,65% | 44.671.411,00 |
| 24.03.2025 | 1,55 | 1,60 | 1,54 | 1,54 | 0,65% | 49.588.916,00 |
| 21.03.2025 | 1,56 | 1,59 | 1,52 | 1,53 | -3,77% | 56.038.255,00 |
| 20.03.2025 | 1,56 | 1,65 | 1,55 | 1,59 | 0,63% | 64.745.849,00 |
| 19.03.2025 | 1,57 | 1,68 | 1,55 | 1,58 | -2,47% | 98.509.765,00 |
| 18.03.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -4,71% | 60.638.037,00 |
| 17.03.2025 | 1,66 | 1,72 | 1,65 | 1,70 | 2,41% | 41.163.788,00 |
| 14.03.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 0,61% | 48.726.199,00 |
| 13.03.2025 | 1,66 | 1,75 | 1,60 | 1,65 | -0,60% | 52.657.520,00 |
| 12.03.2025 | 1,72 | 1,77 | 1,64 | 1,66 | -0,60% | 75.066.469,00 |
| 11.03.2025 | 1,70 | 1,76 | 1,59 | 1,67 | -2,34% | 73.403.347,00 |
| 10.03.2025 | 1,72 | 1,81 | 1,67 | 1,71 | -3,93% | 66.779.447,00 |
| 07.03.2025 | 1,65 | 1,81 | 1,62 | 1,78 | 7,88% | 73.436.041,00 |
| 06.03.2025 | 1,64 | 1,69 | 1,58 | 1,65 | -2,37% | 53.890.590,00 |
| 05.03.2025 | 1,60 | 1,70 | 1,55 | 1,69 | 4,32% | 66.825.335,00 |
| 04.03.2025 | 1,39 | 1,68 | 1,37 | 1,62 | 8,00% | 96.509.585,00 |