2,090$
-0,94%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 2,14 | 2,15 | 2,09 | 2,09 | -0,95% | 31.968.960,00 |
| 10.09.2026 | 2,14 | 2,17 | 2,09 | 2,11 | -2,76% | 49.033.938,00 |
| 09.09.2026 | 2,24 | 2,30 | 2,16 | 2,17 | -3,98% | 46.044.128,00 |
| 08.09.2026 | 2,20 | 2,33 | 2,19 | 2,26 | 4,15% | 76.138.154,00 |
| 04.09.2026 | 2,11 | 2,20 | 2,09 | 2,17 | 2,84% | 45.322.677,00 |
| 03.09.2026 | 2,11 | 2,13 | 2,07 | 2,11 | 0,96% | 41.644.958,00 |
| 02.09.2026 | 2,08 | 2,14 | 2,06 | 2,09 | 0,00% | 40.227.156,00 |
| 01.09.2026 | 2,11 | 2,15 | 2,06 | 2,09 | -3,24% | 46.435.174,00 |
| 31.08.2026 | 2,18 | 2,19 | 2,14 | 2,16 | -1,37% | 34.772.858,00 |
| 28.08.2026 | 2,27 | 2,27 | 2,17 | 2,19 | -3,52% | 46.073.785,00 |
| 27.08.2026 | 2,22 | 2,29 | 2,20 | 2,27 | 4,61% | 50.572.936,00 |
| 26.08.2026 | 2,27 | 2,30 | 2,15 | 2,17 | -4,41% | 78.335.355,00 |
| 25.08.2026 | 2,20 | 2,30 | 2,20 | 2,27 | 4,61% | 63.669.084,00 |
| 24.08.2026 | 2,23 | 2,23 | 2,15 | 2,17 | -4,41% | 76.722.266,00 |
| 21.08.2026 | 2,21 | 2,34 | 2,21 | 2,27 | 3,18% | 57.037.252,00 |
| 20.08.2026 | 2,23 | 2,27 | 2,15 | 2,20 | -2,22% | 43.291.131,00 |
| 19.08.2026 | 2,19 | 2,26 | 2,13 | 2,25 | 4,17% | 45.545.612,00 |
| 18.08.2026 | 2,19 | 2,22 | 2,12 | 2,16 | -5,26% | 59.258.446,00 |
| 17.08.2026 | 2,31 | 2,31 | 2,20 | 2,28 | -1,72% | 58.962.265,00 |
| 14.08.2026 | 2,29 | 2,38 | 2,26 | 2,32 | 0,87% | 49.858.997,00 |
| 13.08.2026 | 2,27 | 2,42 | 2,23 | 2,30 | 0,66% | 72.188.072,00 |
| 12.08.2026 | 2,28 | 2,35 | 2,19 | 2,29 | 2,93% | 91.024.113,00 |
| 11.08.2026 | 2,48 | 2,54 | 2,16 | 2,22 | 5,21% | 145.249.350,00 |
| 10.08.2026 | 2,26 | 2,28 | 2,08 | 2,11 | -3,21% | 117.205.089,00 |
| 07.08.2026 | 2,14 | 2,20 | 2,06 | 2,18 | 5,31% | 53.736.505,00 |
| 06.08.2026 | 2,05 | 2,17 | 2,02 | 2,07 | -0,96% | 50.140.295,00 |
| 05.08.2026 | 2,11 | 2,14 | 2,07 | 2,09 | -3,24% | 35.833.885,00 |
| 04.08.2026 | 2,15 | 2,21 | 2,11 | 2,16 | 3,85% | 47.690.623,00 |
| 03.08.2026 | 2,03 | 2,10 | 2,00 | 2,08 | 0,97% | 48.311.165,00 |
| 31.07.2026 | 2,15 | 2,16 | 2,01 | 2,06 | -1,44% | 37.698.980,00 |
| 30.07.2026 | 1,97 | 2,09 | 1,95 | 2,09 | 10,00% | 50.807.628,00 |
| 29.07.2026 | 1,96 | 2,01 | 1,86 | 1,90 | -3,80% | 60.495.076,00 |
| 28.07.2026 | 2,01 | 2,06 | 1,95 | 1,98 | -4,13% | 82.223.412,00 |
| 27.07.2026 | 2,10 | 2,16 | 2,03 | 2,06 | -1,44% | 57.370.953,00 |
| 24.07.2026 | 2,19 | 2,20 | 2,07 | 2,09 | -4,57% | 37.105.695,00 |
| 23.07.2026 | 2,20 | 2,28 | 2,17 | 2,19 | -1,79% | 32.147.982,00 |
| 22.07.2026 | 2,24 | 2,34 | 2,22 | 2,23 | -1,76% | 27.369.873,00 |
| 21.07.2026 | 2,17 | 2,30 | 2,15 | 2,27 | 6,32% | 39.687.204,00 |
| 20.07.2026 | 2,19 | 2,20 | 2,10 | 2,14 | -1,61% | 35.551.393,00 |
| 17.07.2026 | 2,09 | 2,26 | 2,08 | 2,17 | 0,93% | 56.770.262,00 |
| 16.07.2026 | 2,16 | 2,21 | 2,08 | 2,15 | -2,71% | 67.583.883,00 |
| 15.07.2026 | 2,28 | 2,35 | 2,13 | 2,21 | -2,64% | 45.172.847,00 |
| 14.07.2026 | 2,25 | 2,36 | 2,22 | 2,27 | 4,61% | 42.562.476,00 |
| 13.07.2026 | 2,20 | 2,26 | 2,14 | 2,17 | -2,69% | 35.087.184,00 |
| 10.07.2026 | 2,36 | 2,37 | 2,20 | 2,23 | -6,30% | 53.239.470,00 |
| 09.07.2026 | 2,51 | 2,51 | 2,36 | 2,38 | -3,25% | 35.941.033,00 |
| 08.07.2026 | 2,41 | 2,51 | 2,36 | 2,46 | -0,81% | 42.776.245,00 |
| 07.07.2026 | 2,64 | 2,65 | 2,42 | 2,48 | -6,06% | 66.430.028,00 |
| 06.07.2026 | 2,62 | 2,74 | 2,58 | 2,64 | 0,00% | 46.623.073,00 |
| 02.07.2026 | 2,68 | 2,80 | 2,51 | 2,64 | 0,00% | 60.796.980,00 |
| 01.07.2026 | 2,66 | 2,82 | 2,63 | 2,64 | -2,58% | 49.256.583,00 |
| 30.06.2026 | 2,59 | 2,79 | 2,56 | 2,71 | 4,63% | 55.170.047,00 |
| 29.06.2026 | 2,57 | 2,65 | 2,47 | 2,59 | 1,97% | 44.380.663,00 |
| 26.06.2026 | 2,50 | 2,58 | 2,47 | 2,54 | -1,17% | 94.701.049,00 |
| 25.06.2026 | 2,65 | 2,68 | 2,50 | 2,57 | -1,53% | 46.894.960,00 |
| 24.06.2026 | 2,71 | 2,71 | 2,58 | 2,61 | -3,33% | 52.815.871,00 |
| 23.06.2026 | 2,66 | 2,83 | 2,62 | 2,70 | -3,23% | 48.843.535,00 |
| 22.06.2026 | 2,81 | 2,91 | 2,75 | 2,79 | -2,11% | 35.560.060,00 |
| 18.06.2026 | 2,73 | 2,86 | 2,64 | 2,85 | 7,55% | 66.373.900,00 |
| 17.06.2026 | 2,72 | 2,89 | 2,65 | 2,65 | -2,21% | 78.309.872,00 |
| 16.06.2026 | 2,74 | 2,89 | 2,69 | 2,71 | -3,21% | 42.943.951,00 |
| 15.06.2026 | 2,89 | 2,98 | 2,78 | 2,80 | 1,45% | 38.224.711,00 |
| 12.06.2026 | 2,85 | 2,85 | 2,69 | 2,76 | -2,47% | 49.156.031,00 |
| 11.06.2026 | 2,86 | 2,89 | 2,74 | 2,83 | -1,05% | 45.856.923,00 |
| 10.06.2026 | 2,88 | 2,96 | 2,85 | 2,86 | -1,72% | 42.449.269,00 |
| 09.06.2026 | 3,22 | 3,26 | 2,82 | 2,91 | -8,78% | 69.288.132,00 |
| 08.06.2026 | 3,32 | 3,34 | 3,17 | 3,19 | -0,78% | 44.740.715,00 |
| 05.06.2026 | 3,50 | 3,50 | 3,15 | 3,22 | -10,69% | 78.370.779,00 |
| 04.06.2026 | 3,58 | 3,72 | 3,50 | 3,60 | -2,44% | 53.290.311,00 |
| 03.06.2026 | 3,99 | 3,99 | 3,69 | 3,69 | -9,78% | 72.077.566,00 |
| 02.06.2026 | 3,93 | 4,33 | 3,85 | 4,09 | 3,81% | 81.613.129,00 |
| 01.06.2026 | 3,90 | 4,06 | 3,80 | 3,94 | -0,25% | 64.317.886,00 |
| 29.05.2026 | 4,14 | 4,14 | 3,85 | 3,95 | -4,13% | 67.619.382,00 |
| 28.05.2026 | 4,08 | 4,31 | 4,03 | 4,12 | -0,48% | 90.930.307,00 |
| 27.05.2026 | 3,81 | 4,22 | 3,75 | 4,14 | 7,81% | 108.041.229,00 |
| 26.05.2026 | 3,82 | 4,03 | 3,68 | 3,84 | 1,59% | 111.311.817,00 |
| 22.05.2026 | 3,76 | 3,92 | 3,69 | 3,78 | 0,00% | 71.431.978,00 |
| 21.05.2026 | 3,26 | 3,88 | 3,25 | 3,78 | 14,20% | 111.265.524,00 |
| 20.05.2026 | 3,37 | 3,43 | 3,22 | 3,31 | 0,00% | 59.236.952,00 |
| 19.05.2026 | 3,39 | 3,45 | 3,21 | 3,31 | -4,06% | 45.036.545,00 |
| 18.05.2026 | 3,80 | 3,81 | 3,32 | 3,45 | -8,73% | 85.851.779,00 |
| 15.05.2026 | 3,65 | 3,99 | 3,57 | 3,78 | -0,26% | 96.938.209,00 |
| 14.05.2026 | 3,85 | 3,92 | 3,69 | 3,79 | -4,29% | 90.948.932,00 |
| 13.05.2026 | 3,60 | 4,11 | 3,41 | 3,96 | 11,24% | 159.868.754,00 |
| 12.05.2026 | 3,77 | 3,89 | 3,46 | 3,56 | 1,14% | 194.237.511,00 |
| 11.05.2026 | 3,10 | 3,64 | 3,05 | 3,52 | 12,82% | 157.700.488,00 |
| 08.05.2026 | 3,15 | 3,21 | 3,05 | 3,12 | -0,32% | 45.216.567,00 |
| 07.05.2026 | 3,27 | 3,28 | 3,06 | 3,13 | -5,44% | 76.091.743,00 |
| 06.05.2026 | 3,33 | 3,35 | 3,22 | 3,31 | -0,30% | 58.676.976,00 |
| 05.05.2026 | 3,15 | 3,40 | 3,14 | 3,32 | 6,07% | 67.255.069,00 |
| 04.05.2026 | 3,09 | 3,23 | 3,07 | 3,13 | 0,64% | 50.386.130,00 |
| 01.05.2026 | 3,15 | 3,18 | 3,04 | 3,11 | -0,64% | 36.672.303,00 |
| 30.04.2026 | 3,42 | 3,42 | 3,04 | 3,13 | -8,21% | 95.632.389,00 |
| 29.04.2026 | 3,14 | 3,44 | 3,06 | 3,41 | 12,54% | 130.638.763,00 |
| 28.04.2026 | 3,00 | 3,08 | 2,95 | 3,03 | -1,62% | 36.830.056,00 |
| 27.04.2026 | 3,15 | 3,16 | 2,95 | 3,08 | -1,91% | 57.507.466,00 |
| 24.04.2026 | 3,20 | 3,38 | 3,09 | 3,14 | -1,26% | 76.587.125,00 |
| 23.04.2026 | 3,22 | 3,28 | 3,04 | 3,18 | -0,31% | 66.212.221,00 |
| 22.04.2026 | 3,20 | 3,21 | 3,09 | 3,19 | 3,57% | 60.241.118,00 |
| 21.04.2026 | 3,22 | 3,26 | 3,05 | 3,08 | -4,35% | 82.135.347,00 |