2,320$
-0,43%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 2,30 | 2,41 | 2,25 | 2,32 | -0,43% | 83.932.538,00 |
| 17.03.2026 | 2,25 | 2,34 | 2,20 | 2,33 | 4,02% | 76.157.443,00 |
| 16.03.2026 | 2,19 | 2,31 | 2,19 | 2,24 | 4,19% | 84.758.048,00 |
| 13.03.2026 | 2,25 | 2,29 | 2,13 | 2,15 | -2,71% | 62.460.309,00 |
| 12.03.2026 | 2,20 | 2,32 | 2,16 | 2,21 | -0,90% | 85.402.403,00 |
| 11.03.2026 | 2,12 | 2,24 | 2,10 | 2,23 | 5,19% | 67.017.872,00 |
| 10.03.2026 | 2,19 | 2,26 | 2,11 | 2,12 | -2,75% | 65.337.809,00 |
| 09.03.2026 | 2,06 | 2,21 | 2,01 | 2,18 | 2,35% | 74.335.791,00 |
| 06.03.2026 | 2,25 | 2,32 | 2,09 | 2,13 | -6,99% | 72.699.162,00 |
| 05.03.2026 | 2,44 | 2,48 | 2,23 | 2,29 | -7,66% | 87.952.341,00 |
| 04.03.2026 | 2,25 | 2,50 | 2,24 | 2,48 | 11,21% | 128.580.974,00 |
| 03.03.2026 | 2,08 | 2,36 | 1,97 | 2,23 | 23,20% | 223.639.595,00 |
| 02.03.2026 | 1,72 | 1,85 | 1,72 | 1,81 | 1,12% | 107.850.041,00 |
| 27.02.2026 | 1,86 | 1,87 | 1,76 | 1,79 | -6,28% | 117.562.811,00 |
| 26.02.2026 | 1,86 | 1,92 | 1,82 | 1,91 | 0,26% | 110.776.579,00 |
| 25.02.2026 | 1,92 | 1,99 | 1,90 | 1,91 | -0,26% | 84.495.313,00 |
| 24.02.2026 | 1,84 | 1,97 | 1,81 | 1,91 | 2,14% | 85.003.073,00 |
| 20.02.2026 | 1,88 | 1,96 | 1,83 | 1,87 | -2,09% | 84.964.749,00 |
| 19.02.2026 | 1,85 | 1,92 | 1,82 | 1,91 | 2,41% | 75.725.871,00 |
| 18.02.2026 | 1,82 | 1,92 | 1,80 | 1,87 | 2,47% | 75.949.999,00 |
| 17.02.2026 | 1,85 | 1,87 | 1,80 | 1,82 | -3,70% | 72.524.800,00 |
| 13.02.2026 | 1,85 | 1,94 | 1,82 | 1,89 | 3,85% | 84.314.111,00 |
| 12.02.2026 | 1,97 | 1,98 | 1,81 | 1,82 | -7,14% | 106.453.415,00 |
| 11.02.2026 | 2,07 | 2,09 | 1,95 | 1,96 | -3,92% | 91.922.919,00 |
| 10.02.2026 | 2,11 | 2,17 | 2,04 | 2,04 | -2,86% | 82.355.368,00 |
| 09.02.2026 | 2,05 | 2,13 | 2,01 | 2,10 | 1,20% | 87.333.103,00 |
| 06.02.2026 | 1,94 | 2,10 | 1,92 | 2,08 | 11,56% | 108.344.027,00 |
| 05.02.2026 | 1,98 | 2,00 | 1,84 | 1,86 | -9,05% | 114.462.254,00 |
| 04.02.2026 | 2,17 | 2,21 | 1,97 | 2,05 | -3,99% | 121.472.499,00 |
| 03.02.2026 | 2,12 | 2,16 | 2,02 | 2,13 | 2,40% | 100.855.871,00 |
| 02.02.2026 | 2,12 | 2,16 | 2,03 | 2,08 | -1,65% | 74.392.199,00 |
| 30.01.2026 | 2,28 | 2,38 | 2,10 | 2,12 | -9,62% | 136.925.355,00 |
| 29.01.2026 | 2,41 | 2,43 | 2,30 | 2,34 | -4,49% | 98.528.217,00 |
| 28.01.2026 | 2,45 | 2,62 | 2,40 | 2,45 | 1,66% | 121.056.459,00 |
| 27.01.2026 | 2,31 | 2,46 | 2,26 | 2,41 | 4,78% | 94.223.216,00 |
| 26.01.2026 | 2,48 | 2,50 | 2,27 | 2,30 | -11,20% | 102.508.667,00 |
| 22.01.2026 | 2,25 | 2,61 | 2,24 | 2,59 | 16,61% | 183.652.816,00 |
| 21.01.2026 | 2,35 | 2,51 | 2,12 | 2,22 | -3,85% | 134.947.773,00 |
| 20.01.2026 | 2,29 | 2,37 | 2,23 | 2,31 | -2,12% | 110.698.507,00 |
| 16.01.2026 | 2,29 | 2,42 | 2,21 | 2,36 | 4,42% | 118.050.686,00 |
| 15.01.2026 | 2,35 | 2,41 | 2,25 | 2,26 | -3,83% | 71.984.969,00 |
| 14.01.2026 | 2,28 | 2,38 | 2,25 | 2,35 | 3,07% | 81.061.875,00 |
| 13.01.2026 | 2,32 | 2,39 | 2,25 | 2,28 | 0,00% | 80.807.802,00 |
| 12.01.2026 | 2,16 | 2,41 | 2,14 | 2,28 | 4,11% | 97.978.819,00 |
| 09.01.2026 | 2,30 | 2,33 | 2,14 | 2,19 | -5,60% | 113.626.600,00 |
| 08.01.2026 | 2,30 | 2,40 | 2,26 | 2,32 | 1,75% | 87.253.640,00 |
| 07.01.2026 | 2,42 | 2,43 | 2,24 | 2,28 | -4,60% | 80.541.541,00 |
| 06.01.2026 | 2,39 | 2,51 | 2,29 | 2,39 | 0,84% | 96.760.624,00 |
| 05.01.2026 | 2,28 | 2,42 | 2,24 | 2,37 | 6,28% | 111.603.699,00 |
| 02.01.2026 | 2,00 | 2,27 | 2,00 | 2,23 | 13,20% | 115.631.596,00 |
| 31.12.2025 | 1,95 | 2,05 | 1,94 | 1,97 | 1,55% | 80.738.601,00 |
| 30.12.2025 | 1,97 | 2,01 | 1,92 | 1,94 | -1,52% | 71.442.137,00 |
| 29.12.2025 | 2,01 | 2,05 | 1,97 | 1,97 | -4,83% | 70.895.242,00 |
| 26.12.2025 | 2,10 | 2,11 | 2,03 | 2,07 | -1,43% | 54.659.771,00 |
| 24.12.2025 | 2,02 | 2,14 | 2,01 | 2,10 | 2,44% | 47.485.666,00 |
| 23.12.2025 | 2,07 | 2,09 | 2,01 | 2,05 | -2,84% | 81.265.031,00 |
| 22.12.2025 | 2,21 | 2,26 | 2,11 | 2,11 | -4,09% | 80.031.554,00 |
| 19.12.2025 | 2,29 | 2,34 | 2,09 | 2,20 | -2,65% | 132.980.393,00 |
| 18.12.2025 | 2,26 | 2,49 | 2,24 | 2,26 | 4,63% | 121.440.805,00 |
| 17.12.2025 | 2,28 | 2,44 | 2,14 | 2,16 | -5,68% | 76.541.484,00 |
| 16.12.2025 | 2,18 | 2,34 | 2,16 | 2,29 | 3,15% | 96.262.227,00 |
| 15.12.2025 | 2,34 | 2,41 | 2,21 | 2,22 | -4,31% | 92.876.519,00 |
| 12.12.2025 | 2,37 | 2,46 | 2,30 | 2,32 | -1,69% | 113.977.755,00 |
| 11.12.2025 | 2,22 | 2,39 | 2,16 | 2,36 | 4,42% | 99.994.662,00 |
| 10.12.2025 | 2,20 | 2,31 | 2,15 | 2,26 | 2,26% | 93.548.589,00 |
| 09.12.2025 | 2,10 | 2,31 | 2,09 | 2,21 | 2,31% | 98.797.147,00 |
| 08.12.2025 | 2,21 | 2,24 | 2,09 | 2,16 | -1,82% | 98.299.615,00 |
| 05.12.2025 | 2,22 | 2,32 | 2,18 | 2,20 | -1,35% | 94.430.854,00 |
| 04.12.2025 | 2,24 | 2,26 | 2,15 | 2,23 | 0,00% | 117.598.765,00 |
| 03.12.2025 | 2,10 | 2,25 | 2,07 | 2,23 | 5,69% | 105.175.957,00 |
| 02.12.2025 | 1,93 | 2,19 | 1,93 | 2,11 | 4,98% | 121.819.268,00 |
| 28.11.2025 | 2,01 | 2,05 | 1,97 | 2,01 | 1,52% | 45.238.263,00 |
| 26.11.2025 | 1,97 | 2,01 | 1,92 | 1,98 | 1,54% | 87.110.657,00 |
| 25.11.2025 | 1,95 | 1,99 | 1,86 | 1,95 | -0,51% | 84.814.588,00 |
| 24.11.2025 | 2,02 | 2,08 | 1,91 | 1,96 | -1,01% | 113.649.433,00 |
| 21.11.2025 | 1,88 | 1,99 | 1,82 | 1,98 | 4,76% | 111.103.095,00 |
| 20.11.2025 | 1,96 | 2,03 | 1,86 | 1,89 | -0,53% | 104.100.682,00 |
| 19.11.2025 | 1,73 | 1,94 | 1,70 | 1,90 | -11,21% | 220.080.866,00 |
| 18.11.2025 | 2,00 | 2,29 | 1,99 | 2,14 | 2,64% | 172.298.625,00 |
| 17.11.2025 | 2,07 | 2,19 | 2,04 | 2,09 | -7,13% | 75.313.819,00 |
| 14.11.2025 | 2,36 | 2,50 | 2,24 | 2,25 | -9,84% | 85.370.340,00 |
| 13.11.2025 | 2,70 | 2,73 | 2,41 | 2,49 | -8,79% | 117.667.291,00 |
| 12.11.2025 | 2,53 | 2,75 | 2,49 | 2,73 | 7,91% | 176.867.975,00 |
| 11.11.2025 | 2,56 | 2,73 | 2,36 | 2,53 | -1,17% | 163.738.111,00 |
| 10.11.2025 | 2,93 | 2,93 | 2,47 | 2,56 | -3,40% | 188.225.720,00 |
| 07.11.2025 | 2,38 | 2,70 | 2,35 | 2,65 | 5,58% | 116.670.583,00 |
| 06.11.2025 | 2,66 | 2,67 | 2,45 | 2,51 | -4,92% | 88.798.358,00 |
| 05.11.2025 | 2,56 | 2,66 | 2,45 | 2,64 | 4,76% | 88.272.945,00 |
| 04.11.2025 | 2,61 | 2,80 | 2,51 | 2,52 | -8,36% | 99.955.618,00 |
| 03.11.2025 | 2,78 | 2,83 | 2,66 | 2,75 | 2,23% | 95.036.562,00 |
| 31.10.2025 | 2,66 | 2,72 | 2,56 | 2,69 | 1,51% | 94.546.923,00 |
| 30.10.2025 | 2,66 | 2,74 | 2,64 | 2,65 | -3,99% | 80.902.917,00 |
| 29.10.2025 | 2,82 | 3,05 | 2,70 | 2,76 | -1,08% | 132.139.710,00 |
| 28.10.2025 | 2,96 | 2,96 | 2,78 | 2,79 | -5,74% | 89.845.442,00 |
| 27.10.2025 | 3,11 | 3,14 | 2,88 | 2,96 | 0,34% | 96.119.230,00 |
| 24.10.2025 | 3,02 | 3,06 | 2,87 | 2,95 | 2,43% | 80.963.180,00 |
| 23.10.2025 | 3,04 | 3,05 | 2,86 | 2,88 | -1,37% | 63.200.054,00 |
| 22.10.2025 | 3,04 | 3,11 | 2,77 | 2,92 | -6,41% | 112.531.780,00 |
| 21.10.2025 | 3,38 | 3,38 | 3,05 | 3,12 | -8,24% | 112.660.302,00 |
| 20.10.2025 | 3,64 | 3,65 | 3,35 | 3,40 | 0,00% | 112.440.323,00 |