1,587€
-4,42%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 1,85 | 1,92 | 1,82 | 1,89 | 2,62% | 987.518,00 |
| 06.11.2024 | 2,10 | 2,10 | 1,75 | 1,84 | -20,55% | 3.078.366,00 |
| 05.11.2024 | 2,31 | 2,40 | 2,14 | 2,32 | 1,05% | 1.318.034,00 |
| 04.11.2024 | 1,93 | 2,34 | 1,91 | 2,29 | 19,99% | 2.334.433,00 |
| 01.11.2024 | 1,80 | 2,01 | 1,80 | 1,91 | 6,23% | 799.037,00 |
| 31.10.2024 | 1,88 | 1,89 | 1,78 | 1,80 | -3,47% | 700.864,00 |
| 30.10.2024 | 1,97 | 1,98 | 1,84 | 1,86 | -5,37% | 783.069,00 |
| 29.10.2024 | 2,05 | 2,09 | 1,92 | 1,97 | -4,09% | 788.208,00 |
| 28.10.2024 | 1,99 | 2,10 | 1,99 | 2,05 | 4,47% | 533.124,00 |
| 25.10.2024 | 1,99 | 2,10 | 1,97 | 1,97 | 0,66% | 634.204,00 |
| 24.10.2024 | 1,97 | 2,02 | 1,91 | 1,95 | 0,70% | 706.296,00 |
| 23.10.2024 | 2,08 | 2,12 | 1,91 | 1,94 | -5,77% | 775.288,00 |
| 22.10.2024 | 2,19 | 2,23 | 2,05 | 2,06 | -5,57% | 838.507,00 |
| 21.10.2024 | 2,05 | 2,18 | 1,98 | 2,18 | 5,31% | 1.550.562,00 |
| 18.10.2024 | 1,91 | 2,07 | 1,86 | 2,07 | 10,12% | 847.214,00 |
| 17.10.2024 | 1,90 | 1,93 | 1,86 | 1,88 | -1,18% | 340.379,00 |
| 16.10.2024 | 1,92 | 1,96 | 1,86 | 1,90 | -0,15% | 416.199,00 |
| 15.10.2024 | 1,91 | 1,95 | 1,87 | 1,91 | -0,39% | 580.752,00 |
| 14.10.2024 | 1,96 | 1,96 | 1,87 | 1,91 | -1,16% | 735.071,00 |
| 11.10.2024 | 1,84 | 1,93 | 1,78 | 1,93 | 7,25% | 778.196,00 |
| 10.10.2024 | 1,86 | 1,88 | 1,79 | 1,80 | -3,84% | 589.721,00 |
| 09.10.2024 | 1,89 | 1,93 | 1,85 | 1,88 | -0,63% | 525.851,00 |
| 08.10.2024 | 2,04 | 2,04 | 1,88 | 1,89 | -7,89% | 835.854,00 |
| 07.10.2024 | 1,97 | 2,05 | 1,90 | 2,05 | 5,22% | 676.809,00 |
| 04.10.2024 | 1,90 | 1,99 | 1,87 | 1,95 | 5,26% | 701.711,00 |
| 03.10.2024 | 1,97 | 1,97 | 1,84 | 1,85 | -5,58% | 475.077,00 |
| 02.10.2024 | 1,86 | 1,97 | 1,83 | 1,96 | 5,06% | 1.090.738,00 |
| 01.10.2024 | 2,01 | 2,10 | 1,85 | 1,87 | -8,31% | 1.397.767,00 |
| 30.09.2024 | 2,05 | 2,06 | 1,97 | 2,03 | 0,30% | 580.399,00 |