2,380€
-2,05%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,49 | 2,52 | 2,36 | 2,43 | -2,02% | 1.157.060,00 |
| 15.04.2026 | 2,52 | 2,55 | 2,40 | 2,48 | -1,08% | 1.709.390,00 |
| 14.04.2026 | 2,40 | 2,55 | 2,39 | 2,51 | 6,73% | 2.094.861,00 |
| 13.04.2026 | 2,32 | 2,45 | 2,30 | 2,35 | -0,17% | 799.928,00 |
| 10.04.2026 | 2,34 | 2,47 | 2,31 | 2,35 | 0,34% | 1.055.125,00 |
| 09.04.2026 | 2,27 | 2,42 | 2,23 | 2,35 | 2,72% | 1.233.490,00 |
| 08.04.2026 | 2,30 | 2,35 | 2,22 | 2,28 | 5,62% | 1.392.922,00 |
| 07.04.2026 | 2,29 | 2,35 | 2,11 | 2,16 | 3,57% | 2.312.976,00 |
| 02.04.2026 | 1,92 | 2,12 | 1,89 | 2,09 | 7,30% | 1.527.277,00 |
| 01.04.2026 | 1,96 | 1,98 | 1,92 | 1,95 | 0,00% | 400.615,00 |
| 31.03.2026 | 1,87 | 1,96 | 1,86 | 1,95 | 4,01% | 819.419,00 |
| 30.03.2026 | 1,89 | 1,95 | 1,85 | 1,87 | -1,16% | 356.806,00 |
| 27.03.2026 | 1,98 | 2,01 | 1,85 | 1,89 | -4,15% | 701.983,00 |
| 26.03.2026 | 1,98 | 2,07 | 1,93 | 1,97 | 0,82% | 834.196,00 |
| 25.03.2026 | 1,98 | 2,08 | 1,95 | 1,96 | -0,86% | 790.062,00 |
| 24.03.2026 | 1,99 | 2,01 | 1,91 | 1,98 | 0,00% | 523.408,00 |
| 23.03.2026 | 1,97 | 2,02 | 1,85 | 1,98 | 0,97% | 503.753,00 |
| 20.03.2026 | 2,08 | 2,10 | 1,90 | 1,96 | -4,96% | 901.778,00 |
| 19.03.2026 | 2,05 | 2,08 | 1,93 | 2,06 | 0,64% | 1.417.268,00 |
| 18.03.2026 | 2,00 | 2,09 | 1,96 | 2,05 | 1,94% | 966.880,00 |
| 17.03.2026 | 1,94 | 2,03 | 1,92 | 2,01 | 3,19% | 905.978,00 |
| 16.03.2026 | 1,92 | 2,00 | 1,89 | 1,94 | 2,64% | 686.670,00 |
| 13.03.2026 | 1,93 | 1,98 | 1,87 | 1,89 | -2,47% | 438.744,00 |
| 12.03.2026 | 1,91 | 2,01 | 1,87 | 1,94 | 0,67% | 735.515,00 |
| 11.03.2026 | 1,87 | 1,93 | 1,83 | 1,93 | 4,78% | 538.240,00 |
| 10.03.2026 | 1,88 | 1,95 | 1,81 | 1,84 | -1,66% | 543.452,00 |
| 09.03.2026 | 1,78 | 1,90 | 1,73 | 1,87 | 1,91% | 917.777,00 |
| 06.03.2026 | 1,98 | 2,02 | 1,79 | 1,84 | -6,28% | 1.036.564,00 |
| 05.03.2026 | 2,10 | 2,12 | 1,92 | 1,96 | -7,50% | 1.803.070,00 |
| 04.03.2026 | 1,92 | 2,15 | 1,90 | 2,12 | 10,14% | 3.240.520,00 |
| 03.03.2026 | 1,64 | 2,04 | 1,63 | 1,92 | 25,11% | 4.922.448,00 |
| 02.03.2026 | 1,47 | 1,58 | 1,41 | 1,54 | 0,91% | 1.118.108,00 |
| 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 |