1,528€
-5,87%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,60 | 1,64 | 1,49 | 1,52 | -5,75% | 711.896,00 |
| 26.02.2026 | 1,60 | 1,63 | 1,54 | 1,62 | -0,19% | 458.866,00 |
| 25.02.2026 | 1,62 | 1,68 | 1,62 | 1,62 | 0,56% | 425.330,00 |
| 24.02.2026 | 1,56 | 1,67 | 1,54 | 1,61 | 2,03% | 546.159,00 |
| 23.02.2026 | 1,57 | 1,58 | 1,54 | 1,58 | 0,19% | 453.526,00 |
| 20.02.2026 | 1,62 | 1,67 | 1,55 | 1,58 | -2,78% | 458.556,00 |
| 19.02.2026 | 1,58 | 1,62 | 1,55 | 1,62 | 2,86% | 323.739,00 |
| 18.02.2026 | 1,55 | 1,63 | 1,53 | 1,58 | 1,91% | 444.934,00 |
| 17.02.2026 | 1,61 | 1,61 | 1,53 | 1,55 | -4,01% | 592.196,00 |
| 16.02.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 1,32% | 230.205,00 |
| 13.02.2026 | 1,56 | 1,63 | 1,53 | 1,59 | 2,98% | 541.524,00 |
| 12.02.2026 | 1,66 | 1,68 | 1,53 | 1,54 | -6,99% | 1.088.497,00 |
| 11.02.2026 | 1,72 | 1,75 | 1,65 | 1,66 | -3,78% | 530.359,00 |
| 10.02.2026 | 1,78 | 1,81 | 1,72 | 1,73 | -2,25% | 554.103,00 |
| 09.02.2026 | 1,77 | 1,79 | 1,70 | 1,77 | 0,91% | 468.418,00 |
| 06.02.2026 | 1,57 | 1,77 | 1,54 | 1,75 | 11,54% | 1.275.993,00 |
| 05.02.2026 | 1,72 | 1,74 | 1,56 | 1,57 | -9,15% | 1.546.638,00 |
| 04.02.2026 | 1,80 | 1,86 | 1,68 | 1,73 | -4,32% | 1.133.846,00 |
| 03.02.2026 | 1,82 | 1,84 | 1,71 | 1,80 | 1,12% | 913.210,00 |
| 02.02.2026 | 1,77 | 1,84 | 1,70 | 1,78 | -0,89% | 1.884.386,00 |
| 30.01.2026 | 1,94 | 1,98 | 1,78 | 1,80 | -7,83% | 2.690.210,00 |
| 29.01.2026 | 2,05 | 2,09 | 1,93 | 1,95 | -4,52% | 1.423.845,00 |
| 28.01.2026 | 1,99 | 2,18 | 1,99 | 2,05 | 2,12% | 2.361.137,00 |
| 27.01.2026 | 1,95 | 2,06 | 1,90 | 2,00 | 4,05% | 1.513.598,00 |
| 26.01.2026 | 2,07 | 2,14 | 1,91 | 1,93 | -9,11% | 1.708.187,00 |
| 23.01.2026 | 2,18 | 2,30 | 2,08 | 2,12 | -3,60% | 1.744.758,00 |
| 22.01.2026 | 1,91 | 2,22 | 1,91 | 2,20 | 15,01% | 3.147.549,00 |
| 21.01.2026 | 2,00 | 2,12 | 1,81 | 1,91 | -2,98% | 2.358.541,00 |
| 20.01.2026 | 1,96 | 2,01 | 1,90 | 1,97 | -0,82% | 907.768,00 |
| 19.01.2026 | 2,04 | 2,04 | 1,97 | 1,99 | -2,93% | 502.559,00 |
| 16.01.2026 | 1,94 | 2,08 | 1,91 | 2,05 | 4,87% | 2.047.352,00 |
| 15.01.2026 | 2,00 | 2,07 | 1,95 | 1,95 | -2,50% | 666.084,00 |
| 14.01.2026 | 1,96 | 2,04 | 1,94 | 2,00 | 1,57% | 834.405,00 |
| 13.01.2026 | 1,96 | 2,04 | 1,94 | 1,97 | 0,31% | 1.022.075,00 |
| 12.01.2026 | 1,85 | 2,06 | 1,80 | 1,96 | 4,53% | 1.812.289,00 |
| 09.01.2026 | 2,02 | 2,02 | 1,84 | 1,88 | -5,82% | 1.509.596,00 |
| 08.01.2026 | 1,92 | 2,05 | 1,91 | 1,99 | 2,72% | 1.000.428,00 |
| 07.01.2026 | 2,05 | 2,07 | 1,92 | 1,94 | -4,94% | 1.192.469,00 |
| 06.01.2026 | 2,04 | 2,13 | 1,96 | 2,04 | 1,34% | 1.541.906,00 |
| 05.01.2026 | 1,94 | 2,06 | 1,91 | 2,02 | 5,66% | 1.728.146,00 |
| 02.01.2026 | 1,70 | 1,93 | 1,69 | 1,91 | 13,92% | 1.436.279,00 |
| 30.12.2025 | 1,69 | 1,71 | 1,66 | 1,67 | -0,77% | 421.943,00 |
| 29.12.2025 | 1,72 | 1,74 | 1,68 | 1,69 | -3,54% | 1.318.054,00 |
| 23.12.2025 | 1,81 | 1,88 | 1,71 | 1,75 | -3,16% | 1.694.198,00 |
| 22.12.2025 | 1,85 | 1,91 | 1,79 | 1,81 | -3,22% | 1.009.580,00 |
| 19.12.2025 | 1,94 | 1,99 | 1,79 | 1,87 | -2,67% | 1.618.915,00 |
| 18.12.2025 | 1,88 | 2,11 | 1,85 | 1,92 | 4,08% | 1.820.902,00 |
| 17.12.2025 | 1,94 | 2,06 | 1,83 | 1,84 | -5,20% | 966.295,00 |
| 16.12.2025 | 1,86 | 1,99 | 1,83 | 1,94 | 2,70% | 924.125,00 |
| 15.12.2025 | 1,98 | 2,04 | 1,88 | 1,89 | -4,78% | 870.068,00 |
| 12.12.2025 | 2,01 | 2,09 | 1,97 | 1,99 | -1,49% | 998.475,00 |
| 11.12.2025 | 1,90 | 2,04 | 1,85 | 2,02 | 4,94% | 1.100.434,00 |
| 10.12.2025 | 1,90 | 1,97 | 1,85 | 1,92 | 0,10% | 1.017.756,00 |
| 09.12.2025 | 1,85 | 1,98 | 1,79 | 1,92 | 2,96% | 1.056.131,00 |
| 08.12.2025 | 1,90 | 1,92 | 1,80 | 1,86 | -1,43% | 832.579,00 |
| 05.12.2025 | 1,93 | 1,99 | 1,88 | 1,89 | -1,49% | 1.017.680,00 |
| 04.12.2025 | 1,90 | 1,93 | 1,84 | 1,92 | 0,80% | 1.095.104,00 |
| 03.12.2025 | 1,85 | 1,92 | 1,78 | 1,91 | 4,35% | 1.386.879,00 |
| 02.12.2025 | 1,69 | 1,89 | 1,65 | 1,83 | 10,25% | 1.093.276,00 |
| 01.12.2025 | 1,72 | 1,73 | 1,62 | 1,66 | -4,83% | 675.564,00 |
| 28.11.2025 | 1,72 | 1,76 | 1,71 | 1,74 | 2,35% | 751.001,00 |
| 27.11.2025 | 1,73 | 1,73 | 1,68 | 1,70 | -0,58% | 323.676,00 |
| 26.11.2025 | 1,70 | 1,73 | 1,65 | 1,71 | 0,59% | 633.020,00 |
| 25.11.2025 | 1,70 | 1,71 | 1,62 | 1,70 | 0,00% | 703.021,00 |
| 24.11.2025 | 1,75 | 1,79 | 1,67 | 1,70 | -1,01% | 1.115.787,00 |
| 21.11.2025 | 1,59 | 1,72 | 1,54 | 1,72 | 5,04% | 1.398.422,00 |
| 20.11.2025 | 1,70 | 1,76 | 1,61 | 1,64 | 0,31% | 1.805.643,00 |
| 19.11.2025 | 1,50 | 1,68 | 1,45 | 1,63 | -12,90% | 5.605.417,00 |
| 18.11.2025 | 1,74 | 1,97 | 1,69 | 1,87 | 4,38% | 2.212.504,00 |
| 17.11.2025 | 1,79 | 1,88 | 1,74 | 1,79 | -7,91% | 2.540.136,00 |
| 14.11.2025 | 2,08 | 2,15 | 1,93 | 1,95 | -9,13% | 2.333.245,00 |
| 13.11.2025 | 2,34 | 2,35 | 2,08 | 2,14 | -8,83% | 1.993.941,00 |
| 12.11.2025 | 2,19 | 2,35 | 2,15 | 2,35 | 8,17% | 2.295.492,00 |
| 11.11.2025 | 2,20 | 2,34 | 2,03 | 2,17 | -1,99% | 4.056.762,00 |
| 10.11.2025 | 2,36 | 2,58 | 2,15 | 2,22 | -2,81% | 3.634.012,00 |
| 07.11.2025 | 2,18 | 2,34 | 2,03 | 2,28 | 5,46% | 1.976.831,00 |
| 06.11.2025 | 2,35 | 2,35 | 2,13 | 2,16 | -6,30% | 1.037.994,00 |
| 05.11.2025 | 2,17 | 2,31 | 2,14 | 2,31 | 4,81% | 1.850.794,00 |
| 04.11.2025 | 2,30 | 2,44 | 2,18 | 2,20 | -7,32% | 2.213.908,00 |
| 03.11.2025 | 2,33 | 2,46 | 2,31 | 2,38 | 2,55% | 1.763.284,00 |
| 31.10.2025 | 2,35 | 2,37 | 2,22 | 2,32 | -1,03% | 1.594.301,00 |
| 30.10.2025 | 2,43 | 2,43 | 2,27 | 2,34 | -2,40% | 1.463.813,00 |
| 29.10.2025 | 2,38 | 2,61 | 2,33 | 2,40 | -0,39% | 1.669.993,00 |
| 28.10.2025 | 2,57 | 2,59 | 2,39 | 2,41 | -5,68% | 1.573.722,00 |
| 27.10.2025 | 2,61 | 2,75 | 2,47 | 2,55 | 0,55% | 3.192.626,00 |
| 24.10.2025 | 2,58 | 2,65 | 2,47 | 2,54 | 2,88% | 1.542.561,00 |
| 23.10.2025 | 2,52 | 2,67 | 2,47 | 2,47 | -2,24% | 1.916.345,00 |
| 22.10.2025 | 2,70 | 2,77 | 2,39 | 2,52 | -5,93% | 2.962.512,00 |
| 21.10.2025 | 2,96 | 3,01 | 2,63 | 2,68 | -7,96% | 2.472.310,00 |
| 20.10.2025 | 2,99 | 3,22 | 2,87 | 2,92 | -0,15% | 3.166.693,00 |
| 17.10.2025 | 2,95 | 3,07 | 2,75 | 2,92 | -2,19% | 2.970.173,00 |
| 16.10.2025 | 3,30 | 3,63 | 2,95 | 2,99 | -9,53% | 3.863.988,00 |
| 15.10.2025 | 3,48 | 3,69 | 3,12 | 3,30 | -5,46% | 4.267.504,00 |
| 14.10.2025 | 3,30 | 3,59 | 3,10 | 3,49 | 3,67% | 4.606.258,00 |
| 13.10.2025 | 3,00 | 3,52 | 2,94 | 3,37 | 14,91% | 5.639.695,00 |
| 10.10.2025 | 3,25 | 3,38 | 2,92 | 2,93 | -10,98% | 3.413.133,00 |
| 09.10.2025 | 3,16 | 3,30 | 2,87 | 3,29 | 4,86% | 6.108.766,00 |
| 08.10.2025 | 3,33 | 3,40 | 3,00 | 3,14 | -4,99% | 3.969.686,00 |
| 07.10.2025 | 3,66 | 3,70 | 3,14 | 3,30 | -6,11% | 6.144.477,00 |
| 06.10.2025 | 3,37 | 4,04 | 3,30 | 3,52 | 12,18% | 13.842.799,00 |