1,989€
3,33%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 1,92 | 2,02 | 1,85 | 2,00 | 3,69% | 2.593.594,00 |
| 29.09.2025 | 2,06 | 2,08 | 1,89 | 1,93 | -5,08% | 1.757.500,00 |
| 26.09.2025 | 2,03 | 2,13 | 1,96 | 2,03 | 0,75% | 2.368.032,00 |
| 25.09.2025 | 2,09 | 2,10 | 1,87 | 2,01 | -0,98% | 3.430.612,00 |
| 24.09.2025 | 2,05 | 2,22 | 1,99 | 2,03 | -5,13% | 5.855.145,00 |
| 23.09.2025 | 2,29 | 2,68 | 2,12 | 2,14 | -4,46% | 11.712.283,00 |
| 22.09.2025 | 1,90 | 2,26 | 1,78 | 2,24 | 21,05% | 5.795.061,00 |
| 19.09.2025 | 1,75 | 1,95 | 1,68 | 1,85 | 4,63% | 3.703.604,00 |
| 18.09.2025 | 1,67 | 1,80 | 1,64 | 1,77 | 5,86% | 4.618.211,00 |
| 17.09.2025 | 1,43 | 1,70 | 1,39 | 1,67 | 18,23% | 5.285.809,00 |
| 16.09.2025 | 1,33 | 1,46 | 1,32 | 1,42 | 6,39% | 1.161.498,00 |
| 15.09.2025 | 1,32 | 1,35 | 1,29 | 1,33 | 2,62% | 1.116.568,00 |
| 12.09.2025 | 1,28 | 1,32 | 1,27 | 1,30 | 0,82% | 609.807,00 |
| 11.09.2025 | 1,23 | 1,32 | 1,22 | 1,29 | 4,46% | 890.545,00 |
| 10.09.2025 | 1,22 | 1,24 | 1,20 | 1,23 | -0,07% | 155.981,00 |
| 09.09.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -2,30% | 224.044,00 |
| 08.09.2025 | 1,26 | 1,28 | 1,24 | 1,26 | 0,99% | 329.970,00 |
| 05.09.2025 | 1,24 | 1,28 | 1,20 | 1,25 | 0,65% | 641.567,00 |
| 04.09.2025 | 1,28 | 1,31 | 1,24 | 1,24 | -3,73% | 383.853,00 |
| 03.09.2025 | 1,30 | 1,39 | 1,27 | 1,29 | 1,02% | 885.232,00 |
| 02.09.2025 | 1,33 | 1,36 | 1,26 | 1,28 | -5,63% | 585.500,00 |
| 01.09.2025 | 1,38 | 1,38 | 1,33 | 1,35 | 0,75% | 224.765,00 |
| 29.08.2025 | 1,40 | 1,42 | 1,33 | 1,34 | -3,98% | 541.363,00 |
| 28.08.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 0,43% | 336.465,00 |
| 27.08.2025 | 1,43 | 1,43 | 1,38 | 1,39 | -1,14% | 319.292,00 |
| 26.08.2025 | 1,43 | 1,45 | 1,40 | 1,41 | -1,53% | 391.611,00 |
| 25.08.2025 | 1,44 | 1,45 | 1,41 | 1,43 | -0,10% | 910.174,00 |
| 22.08.2025 | 1,33 | 1,43 | 1,30 | 1,43 | 7,88% | 996.197,00 |
| 21.08.2025 | 1,33 | 1,36 | 1,31 | 1,33 | -0,21% | 400.482,00 |
| 20.08.2025 | 1,35 | 1,36 | 1,29 | 1,33 | -2,84% | 734.303,00 |
| 19.08.2025 | 1,44 | 1,44 | 1,34 | 1,37 | -4,03% | 909.951,00 |
| 18.08.2025 | 1,47 | 1,49 | 1,41 | 1,42 | -1,83% | 1.030.574,00 |
| 15.08.2025 | 1,41 | 1,47 | 1,35 | 1,45 | 2,54% | 1.117.700,00 |
| 14.08.2025 | 1,39 | 1,44 | 1,35 | 1,42 | 0,45% | 1.227.369,00 |
| 13.08.2025 | 1,32 | 1,46 | 1,27 | 1,41 | 6,65% | 1.799.755,00 |
| 12.08.2025 | 1,37 | 1,40 | 1,23 | 1,32 | -4,33% | 2.167.572,00 |
| 11.08.2025 | 1,36 | 1,39 | 1,30 | 1,38 | 6,53% | 1.314.526,00 |
| 08.08.2025 | 1,30 | 1,35 | 1,29 | 1,30 | -0,20% | 890.821,00 |
| 07.08.2025 | 1,29 | 1,34 | 1,26 | 1,30 | 3,56% | 851.042,00 |
| 06.08.2025 | 1,34 | 1,36 | 1,24 | 1,25 | -6,50% | 591.522,00 |
| 05.08.2025 | 1,27 | 1,35 | 1,25 | 1,34 | 7,14% | 932.879,00 |
| 04.08.2025 | 1,21 | 1,28 | 1,20 | 1,25 | 3,45% | 1.036.539,00 |
| 01.08.2025 | 1,31 | 1,31 | 1,19 | 1,21 | -8,19% | 2.446.385,00 |
| 31.07.2025 | 1,38 | 1,39 | 1,29 | 1,32 | -2,99% | 1.481.962,00 |
| 30.07.2025 | 1,38 | 1,42 | 1,34 | 1,36 | -2,19% | 1.596.005,00 |
| 29.07.2025 | 1,55 | 1,56 | 1,38 | 1,39 | -9,16% | 2.277.668,00 |
| 28.07.2025 | 1,59 | 1,65 | 1,50 | 1,53 | -2,34% | 2.730.626,00 |
| 25.07.2025 | 1,52 | 1,59 | 1,46 | 1,57 | 3,11% | 2.220.310,00 |
| 24.07.2025 | 1,56 | 1,68 | 1,49 | 1,52 | -1,52% | 3.751.208,00 |
| 23.07.2025 | 1,59 | 1,62 | 1,48 | 1,54 | -1,73% | 2.140.192,00 |
| 22.07.2025 | 1,60 | 1,64 | 1,50 | 1,57 | 0,10% | 3.197.850,00 |
| 21.07.2025 | 1,55 | 1,73 | 1,54 | 1,57 | 2,47% | 4.330.067,00 |
| 18.07.2025 | 1,42 | 1,57 | 1,40 | 1,53 | 8,27% | 3.294.781,00 |
| 17.07.2025 | 1,31 | 1,45 | 1,26 | 1,41 | 6,59% | 3.219.106,00 |
| 16.07.2025 | 1,31 | 1,35 | 1,26 | 1,33 | -0,11% | 1.208.398,00 |
| 15.07.2025 | 1,35 | 1,44 | 1,31 | 1,33 | -1,72% | 1.840.322,00 |
| 14.07.2025 | 1,40 | 1,42 | 1,29 | 1,35 | -2,71% | 1.890.443,00 |
| 11.07.2025 | 1,46 | 1,47 | 1,36 | 1,39 | -3,64% | 1.563.625,00 |
| 10.07.2025 | 1,52 | 1,55 | 1,41 | 1,44 | -6,27% | 3.042.373,00 |
| 09.07.2025 | 1,20 | 1,58 | 1,19 | 1,54 | 27,88% | 6.815.787,00 |
| 08.07.2025 | 1,18 | 1,25 | 1,18 | 1,20 | 1,87% | 1.238.129,00 |
| 07.07.2025 | 1,25 | 1,28 | 1,15 | 1,18 | -4,73% | 2.490.498,00 |
| 04.07.2025 | 1,25 | 1,27 | 1,21 | 1,24 | -0,18% | 637.682,00 |
| 03.07.2025 | 1,19 | 1,32 | 1,17 | 1,24 | 4,17% | 2.403.062,00 |
| 02.07.2025 | 1,21 | 1,27 | 1,18 | 1,19 | 0,03% | 1.805.523,00 |
| 01.07.2025 | 1,28 | 1,33 | 1,14 | 1,19 | -6,28% | 3.845.469,00 |
| 30.06.2025 | 1,01 | 1,33 | 0,99 | 1,27 | 29,57% | 6.252.436,00 |
| 27.06.2025 | 1,05 | 1,08 | 0,97 | 0,98 | -5,71% | 1.296.549,00 |
| 26.06.2025 | 0,95 | 1,08 | 0,93 | 1,04 | 11,50% | 2.643.354,00 |
| 25.06.2025 | 0,99 | 1,04 | 0,93 | 0,93 | -5,72% | 912.738,00 |
| 24.06.2025 | 0,94 | 1,03 | 0,94 | 0,99 | 6,14% | 1.382.050,00 |
| 23.06.2025 | 0,96 | 0,98 | 0,89 | 0,93 | -3,19% | 1.140.029,00 |
| 20.06.2025 | 0,99 | 1,04 | 0,95 | 0,96 | -3,26% | 748.954,00 |
| 19.06.2025 | 1,01 | 1,01 | 0,97 | 0,99 | -0,06% | 337.249,00 |
| 18.06.2025 | 0,96 | 1,02 | 0,95 | 1,00 | 4,28% | 2.037.194,00 |
| 17.06.2025 | 1,12 | 1,14 | 0,92 | 0,95 | -15,72% | 2.614.949,00 |
| 16.06.2025 | 1,13 | 1,20 | 1,10 | 1,13 | 0,77% | 2.161.933,00 |
| 13.06.2025 | 1,10 | 1,17 | 1,03 | 1,12 | -1,04% | 2.269.008,00 |
| 12.06.2025 | 1,22 | 1,27 | 1,12 | 1,14 | -6,43% | 3.288.652,00 |
| 11.06.2025 | 1,15 | 1,31 | 1,11 | 1,21 | 9,33% | 8.594.640,00 |
| 10.06.2025 | 1,05 | 1,33 | 1,04 | 1,11 | 9,38% | 10.443.254,00 |
| 09.06.2025 | 0,85 | 1,02 | 0,81 | 1,02 | 18,57% | 4.415.190,00 |
| 06.06.2025 | 0,77 | 0,89 | 0,76 | 0,86 | 12,41% | 3.063.522,00 |
| 05.06.2025 | 0,82 | 0,83 | 0,75 | 0,76 | -5,47% | 831.451,00 |
| 04.06.2025 | 0,80 | 0,84 | 0,78 | 0,81 | -0,43% | 1.609.568,00 |
| 03.06.2025 | 0,72 | 0,84 | 0,70 | 0,81 | 11,52% | 3.174.828,00 |
| 02.06.2025 | 0,76 | 0,76 | 0,71 | 0,73 | -7,02% | 1.943.561,00 |
| 30.05.2025 | 0,83 | 0,85 | 0,76 | 0,78 | -3,68% | 1.347.725,00 |
| 29.05.2025 | 0,83 | 0,91 | 0,79 | 0,81 | -1,69% | 2.254.095,00 |
| 28.05.2025 | 0,71 | 0,85 | 0,70 | 0,82 | 17,73% | 3.639.526,00 |
| 27.05.2025 | 0,69 | 0,72 | 0,68 | 0,70 | 0,00% | 1.362.288,00 |
| 26.05.2025 | 0,71 | 0,71 | 0,67 | 0,70 | 0,91% | 545.471,00 |
| 23.05.2025 | 0,70 | 0,72 | 0,67 | 0,69 | -0,63% | 1.106.455,00 |
| 22.05.2025 | 0,69 | 0,71 | 0,65 | 0,70 | 3,70% | 1.044.041,00 |
| 21.05.2025 | 0,74 | 0,75 | 0,66 | 0,67 | -7,03% | 1.930.631,00 |
| 20.05.2025 | 0,71 | 0,75 | 0,67 | 0,72 | 3,43% | 2.202.856,00 |
| 19.05.2025 | 0,68 | 0,74 | 0,64 | 0,70 | 2,25% | 2.586.394,00 |
| 16.05.2025 | 0,63 | 0,70 | 0,62 | 0,68 | 7,61% | 3.118.990,00 |
| 15.05.2025 | 0,71 | 0,72 | 0,62 | 0,64 | -9,11% | 3.416.744,00 |
| 14.05.2025 | 0,73 | 0,75 | 0,69 | 0,70 | -4,32% | 1.462.468,00 |