1,098€
-8,76%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,16 | 1,20 | 1,09 | 1,10 | -8,65% | 884.231,00 |
| 02.04.2025 | 1,19 | 1,25 | 1,18 | 1,20 | -0,08% | 128.070,00 |
| 01.04.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -3,68% | 420.684,00 |
| 31.03.2025 | 1,22 | 1,25 | 1,16 | 1,25 | 0,00% | 660.451,00 |
| 28.03.2025 | 1,36 | 1,37 | 1,23 | 1,25 | -7,06% | 741.352,00 |
| 27.03.2025 | 1,37 | 1,38 | 1,32 | 1,35 | -1,82% | 293.327,00 |
| 26.03.2025 | 1,42 | 1,45 | 1,34 | 1,37 | -3,93% | 398.173,00 |
| 25.03.2025 | 1,44 | 1,49 | 1,42 | 1,43 | 0,00% | 489.244,00 |
| 24.03.2025 | 1,42 | 1,48 | 1,42 | 1,43 | -0,56% | 221.498,00 |
| 21.03.2025 | 1,45 | 1,48 | 1,40 | 1,43 | -3,76% | 287.723,00 |
| 20.03.2025 | 1,49 | 1,52 | 1,44 | 1,49 | 1,98% | 459.503,00 |
| 19.03.2025 | 1,47 | 1,53 | 1,41 | 1,46 | -1,42% | 568.852,00 |
| 18.03.2025 | 1,56 | 1,58 | 1,47 | 1,48 | -5,96% | 913.995,00 |
| 17.03.2025 | 1,54 | 1,58 | 1,50 | 1,58 | 2,54% | 475.344,00 |
| 14.03.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 1,52% | 322.987,00 |
| 13.03.2025 | 1,55 | 1,61 | 1,48 | 1,51 | 0,00% | 376.947,00 |
| 12.03.2025 | 1,52 | 1,61 | 1,50 | 1,51 | -1,82% | 324.496,00 |
| 11.03.2025 | 1,55 | 1,60 | 1,45 | 1,54 | -2,65% | 348.299,00 |
| 10.03.2025 | 1,63 | 1,66 | 1,54 | 1,58 | -3,24% | 439.067,00 |
| 07.03.2025 | 1,50 | 1,66 | 1,49 | 1,64 | 7,84% | 494.306,00 |
| 06.03.2025 | 1,54 | 1,57 | 1,46 | 1,52 | -2,19% | 422.540,00 |
| 05.03.2025 | 1,53 | 1,59 | 1,44 | 1,55 | 2,44% | 696.479,00 |
| 04.03.2025 | 1,37 | 1,58 | 1,28 | 1,52 | 6,24% | 2.021.578,00 |
| 03.03.2025 | 1,55 | 1,57 | 1,38 | 1,43 | -8,30% | 834.228,00 |
| 28.02.2025 | 1,58 | 1,58 | 1,49 | 1,56 | -0,89% | 433.289,00 |
| 27.02.2025 | 1,60 | 1,64 | 1,56 | 1,57 | -1,69% | 284.815,00 |
| 26.02.2025 | 1,47 | 1,63 | 1,47 | 1,60 | 7,04% | 892.516,00 |
| 25.02.2025 | 1,50 | 1,55 | 1,46 | 1,49 | -0,60% | 754.522,00 |
| 24.02.2025 | 1,58 | 1,62 | 1,46 | 1,50 | -4,46% | 804.543,00 |
| 21.02.2025 | 1,65 | 1,68 | 1,57 | 1,57 | -5,42% | 772.207,00 |
| 20.02.2025 | 1,68 | 1,70 | 1,61 | 1,66 | -1,25% | 455.912,00 |
| 19.02.2025 | 1,74 | 1,76 | 1,68 | 1,68 | -2,32% | 451.143,00 |
| 18.02.2025 | 1,69 | 1,77 | 1,65 | 1,72 | 3,99% | 599.153,00 |
| 17.02.2025 | 1,65 | 1,68 | 1,64 | 1,66 | -0,66% | 314.560,00 |
| 14.02.2025 | 1,69 | 1,77 | 1,63 | 1,67 | -0,95% | 702.041,00 |
| 13.02.2025 | 1,60 | 1,71 | 1,58 | 1,68 | 5,19% | 728.938,00 |
| 12.02.2025 | 1,60 | 1,64 | 1,53 | 1,60 | 2,24% | 627.602,00 |
| 11.02.2025 | 1,65 | 1,69 | 1,55 | 1,56 | -6,40% | 917.866,00 |
| 10.02.2025 | 1,80 | 1,85 | 1,61 | 1,67 | -6,12% | 1.356.976,00 |
| 07.02.2025 | 1,84 | 1,87 | 1,75 | 1,78 | -2,63% | 396.974,00 |
| 06.02.2025 | 1,84 | 1,86 | 1,80 | 1,83 | 1,61% | 460.758,00 |
| 05.02.2025 | 1,88 | 1,93 | 1,80 | 1,80 | -4,81% | 499.170,00 |
| 04.02.2025 | 1,80 | 1,95 | 1,80 | 1,89 | 4,42% | 492.788,00 |
| 03.02.2025 | 1,76 | 1,89 | 1,70 | 1,81 | 0,70% | 786.667,00 |
| 31.01.2025 | 1,84 | 1,91 | 1,78 | 1,80 | -2,48% | 562.598,00 |
| 30.01.2025 | 1,82 | 1,89 | 1,77 | 1,84 | 1,44% | 619.823,00 |
| 29.01.2025 | 1,89 | 1,92 | 1,75 | 1,82 | -3,09% | 929.226,00 |
| 28.01.2025 | 1,86 | 1,94 | 1,81 | 1,88 | 0,69% | 605.348,00 |
| 27.01.2025 | 1,96 | 1,97 | 1,81 | 1,86 | -6,23% | 915.672,00 |
| 24.01.2025 | 2,02 | 2,10 | 1,98 | 1,99 | -1,24% | 776.845,00 |
| 23.01.2025 | 1,96 | 2,03 | 1,92 | 2,01 | 3,04% | 1.029.994,00 |
| 22.01.2025 | 2,12 | 2,20 | 1,94 | 1,95 | -7,66% | 1.479.097,00 |
| 21.01.2025 | 2,29 | 2,33 | 2,09 | 2,11 | -8,57% | 1.435.891,00 |
| 20.01.2025 | 2,37 | 2,40 | 2,22 | 2,31 | -2,74% | 1.272.081,00 |
| 17.01.2025 | 2,75 | 2,78 | 2,33 | 2,38 | -11,16% | 2.540.262,00 |
| 16.01.2025 | 2,78 | 2,87 | 2,49 | 2,68 | 1,54% | 2.352.374,00 |
| 15.01.2025 | 2,60 | 2,82 | 2,59 | 2,63 | 1,46% | 1.045.530,00 |
| 14.01.2025 | 2,66 | 2,90 | 2,58 | 2,60 | -2,02% | 747.470,00 |
| 13.01.2025 | 2,78 | 2,89 | 2,58 | 2,65 | -5,49% | 1.013.905,00 |
| 10.01.2025 | 2,62 | 2,91 | 2,50 | 2,80 | 8,20% | 1.377.361,00 |
| 09.01.2025 | 2,56 | 2,66 | 2,52 | 2,59 | 0,60% | 350.917,00 |
| 08.01.2025 | 2,84 | 2,95 | 2,48 | 2,58 | -10,04% | 1.386.249,00 |
| 07.01.2025 | 3,08 | 3,30 | 2,85 | 2,86 | -5,50% | 2.515.940,00 |
| 06.01.2025 | 2,65 | 3,13 | 2,55 | 3,03 | 18,36% | 3.140.319,00 |
| 03.01.2025 | 2,25 | 2,56 | 2,20 | 2,56 | 13,37% | 1.410.923,00 |
| 02.01.2025 | 2,19 | 2,35 | 2,09 | 2,26 | 0,36% | 1.143.266,00 |
| 30.12.2024 | 2,26 | 2,28 | 2,25 | 2,25 | -1,32% | 176.025,00 |
| 27.12.2024 | 2,30 | 2,42 | 2,19 | 2,28 | -2,44% | 797.929,00 |
| 23.12.2024 | 2,46 | 2,52 | 2,30 | 2,34 | -5,00% | 682.230,00 |
| 20.12.2024 | 2,24 | 2,49 | 2,04 | 2,46 | 10,81% | 1.728.104,00 |
| 19.12.2024 | 2,15 | 2,24 | 2,10 | 2,22 | 3,26% | 812.981,00 |
| 18.12.2024 | 2,34 | 2,40 | 2,10 | 2,15 | -8,43% | 844.582,00 |
| 17.12.2024 | 2,30 | 2,42 | 2,23 | 2,35 | 0,92% | 595.558,00 |
| 16.12.2024 | 2,30 | 2,36 | 2,21 | 2,33 | 0,28% | 438.373,00 |
| 13.12.2024 | 2,28 | 2,32 | 2,17 | 2,32 | 1,40% | 752.768,00 |
| 12.12.2024 | 2,38 | 2,40 | 2,27 | 2,29 | -3,78% | 402.010,00 |
| 11.12.2024 | 2,37 | 2,48 | 2,27 | 2,38 | -0,36% | 865.832,00 |
| 10.12.2024 | 2,55 | 2,62 | 2,35 | 2,39 | -6,25% | 1.350.205,00 |
| 09.12.2024 | 2,24 | 2,69 | 2,23 | 2,55 | 13,11% | 2.037.098,00 |
| 06.12.2024 | 2,29 | 2,43 | 2,22 | 2,25 | -1,96% | 1.436.914,00 |
| 05.12.2024 | 2,00 | 2,40 | 1,96 | 2,30 | 14,20% | 3.166.708,00 |
| 04.12.2024 | 1,96 | 2,02 | 1,87 | 2,01 | 5,19% | 1.260.088,00 |
| 03.12.2024 | 2,20 | 2,23 | 1,91 | 1,91 | -12,55% | 1.246.037,00 |
| 02.12.2024 | 2,11 | 2,32 | 2,09 | 2,19 | 4,65% | 1.103.578,00 |
| 29.11.2024 | 2,04 | 2,16 | 2,02 | 2,09 | 3,09% | 663.618,00 |
| 28.11.2024 | 2,00 | 2,05 | 2,00 | 2,03 | 0,25% | 152.109,00 |
| 27.11.2024 | 1,96 | 2,15 | 1,95 | 2,02 | 2,89% | 782.383,00 |
| 26.11.2024 | 2,08 | 2,11 | 1,96 | 1,96 | -6,95% | 604.329,00 |
| 25.11.2024 | 1,80 | 2,14 | 1,80 | 2,11 | 15,21% | 1.550.215,00 |
| 22.11.2024 | 1,82 | 1,89 | 1,80 | 1,83 | 1,76% | 633.989,00 |
| 21.11.2024 | 1,80 | 1,86 | 1,79 | 1,80 | -0,04% | 357.624,00 |
| 20.11.2024 | 1,82 | 1,90 | 1,80 | 1,80 | -0,80% | 562.625,00 |
| 19.11.2024 | 1,89 | 1,92 | 1,81 | 1,82 | -2,66% | 525.240,00 |
| 18.11.2024 | 1,77 | 1,92 | 1,73 | 1,87 | 4,34% | 941.971,00 |
| 15.11.2024 | 1,86 | 1,91 | 1,76 | 1,79 | -4,46% | 754.650,00 |
| 14.11.2024 | 1,86 | 1,96 | 1,77 | 1,87 | 0,55% | 1.183.851,00 |
| 13.11.2024 | 1,77 | 1,96 | 1,75 | 1,86 | 3,38% | 1.079.562,00 |
| 12.11.2024 | 1,83 | 1,89 | 1,69 | 1,80 | -2,84% | 1.432.725,00 |
| 11.11.2024 | 1,87 | 1,93 | 1,81 | 1,85 | -3,51% | 952.472,00 |
| 08.11.2024 | 1,89 | 1,92 | 1,82 | 1,92 | 1,60% | 653.570,00 |