2,870$
7,49%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 2,65 | 2,99 | 2,55 | 2,87 | 7,49% | 72.729.090,00 |
| 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% | 96.440.924,00 |
| 06.01.2025 | 2,85 | 3,26 | 2,73 | 3,15 | 19,77% | 142.156.043,00 |
| 03.01.2025 | 2,33 | 2,64 | 2,26 | 2,63 | 12,88% | 85.944.814,00 |
| 02.01.2025 | 2,19 | 2,43 | 2,19 | 2,33 | 9,39% | 59.877.511,00 |
| 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% | 39.172.892,00 |
| 27.12.2024 | 2,36 | 2,52 | 2,28 | 2,38 | 0,00% | 50.639.091,00 |
| 26.12.2024 | 2,39 | 2,43 | 2,33 | 2,38 | -1,65% | 43.053.817,00 |
| 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% | 46.329.155,00 |
| 20.12.2024 | 2,23 | 2,60 | 2,22 | 2,56 | 11,30% | 81.125.750,00 |
| 19.12.2024 | 2,28 | 2,32 | 2,20 | 2,30 | 3,60% | 33.904.593,00 |
| 18.12.2024 | 2,45 | 2,52 | 2,18 | 2,22 | -9,76% | 46.250.935,00 |
| 17.12.2024 | 2,42 | 2,56 | 2,34 | 2,46 | 0,41% | 37.738.818,00 |
| 16.12.2024 | 2,43 | 2,49 | 2,31 | 2,45 | 0,82% | 40.970.781,00 |
| 13.12.2024 | 2,39 | 2,45 | 2,28 | 2,43 | 1,25% | 30.958.027,00 |
| 12.12.2024 | 2,45 | 2,52 | 2,37 | 2,40 | -4,00% | 27.338.648,00 |
| 11.12.2024 | 2,54 | 2,59 | 2,38 | 2,50 | -0,40% | 33.921.868,00 |
| 10.12.2024 | 2,71 | 2,72 | 2,48 | 2,51 | -5,99% | 49.629.340,00 |
| 09.12.2024 | 2,43 | 2,86 | 2,43 | 2,67 | 12,18% | 105.967.851,00 |
| 06.12.2024 | 2,49 | 2,58 | 2,34 | 2,38 | -2,86% | 76.874.027,00 |
| 05.12.2024 | 2,10 | 2,56 | 2,06 | 2,45 | 15,02% | 163.533.461,00 |
| 04.12.2024 | 2,08 | 2,13 | 1,96 | 2,13 | 5,45% | 91.318.339,00 |
| 03.12.2024 | 2,23 | 2,25 | 2,00 | 2,02 | -12,17% | 89.334.023,00 |
| 02.12.2024 | 2,30 | 2,44 | 2,24 | 2,30 | 2,68% | 83.466.673,00 |
| 29.11.2024 | 2,18 | 2,28 | 2,16 | 2,24 | 5,16% | 44.071.787,00 |
| 27.11.2024 | 2,08 | 2,30 | 2,08 | 2,13 | 2,90% | 54.185.368,00 |
| 26.11.2024 | 2,17 | 2,21 | 2,04 | 2,07 | -5,91% | 44.965.512,00 |
| 25.11.2024 | 1,95 | 2,25 | 1,95 | 2,20 | 14,58% | 105.637.649,00 |
| 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 |