7,185€
-0,07%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2023 | 7,17 | 7,50 | 7,08 | 7,19 | 0,00% | 523.827,00 |
| 28.09.2023 | 7,40 | 7,49 | 6,90 | 7,19 | -2,39% | 439.874,00 |
| 27.09.2023 | 7,15 | 7,48 | 7,13 | 7,37 | 2,99% | 359.739,00 |
| 26.09.2023 | 7,15 | 7,25 | 6,85 | 7,15 | 1,27% | 546.561,00 |
| 25.09.2023 | 7,00 | 7,26 | 6,93 | 7,06 | 1,12% | 212.797,00 |
| 22.09.2023 | 7,13 | 7,30 | 6,88 | 6,98 | -2,35% | 625.730,00 |
| 21.09.2023 | 7,57 | 7,59 | 7,12 | 7,15 | -5,85% | 408.564,00 |
| 20.09.2023 | 7,74 | 7,88 | 7,59 | 7,60 | -1,33% | 288.340,00 |
| 19.09.2023 | 7,55 | 7,77 | 7,51 | 7,70 | 0,73% | 317.395,00 |
| 18.09.2023 | 8,00 | 8,05 | 7,62 | 7,64 | -4,36% | 277.086,00 |
| 15.09.2023 | 8,21 | 8,29 | 7,90 | 7,99 | -2,58% | 403.848,00 |
| 14.09.2023 | 7,70 | 8,26 | 7,61 | 8,20 | 7,27% | 402.314,00 |
| 13.09.2023 | 7,72 | 7,81 | 7,53 | 7,65 | -0,88% | 193.383,00 |
| 12.09.2023 | 7,41 | 7,73 | 7,29 | 7,71 | 4,10% | 341.446,00 |
| 11.09.2023 | 7,36 | 7,55 | 7,20 | 7,41 | -0,51% | 265.285,00 |
| 08.09.2023 | 7,74 | 7,75 | 7,35 | 7,45 | -3,82% | 295.754,00 |
| 07.09.2023 | 7,90 | 7,93 | 7,39 | 7,74 | -1,97% | 303.461,00 |
| 06.09.2023 | 8,00 | 8,03 | 7,72 | 7,90 | -1,30% | 199.353,00 |
| 05.09.2023 | 7,90 | 8,05 | 7,77 | 8,00 | 1,06% | 254.859,00 |
| 04.09.2023 | 7,97 | 8,00 | 7,89 | 7,92 | 0,10% | 132.302,00 |
| 01.09.2023 | 7,85 | 8,10 | 7,80 | 7,91 | 1,38% | 240.337,00 |
| 31.08.2023 | 7,87 | 8,12 | 7,76 | 7,80 | -0,59% | 443.757,00 |
| 30.08.2023 | 8,20 | 8,24 | 7,82 | 7,85 | -3,92% | 532.436,00 |
| 29.08.2023 | 7,80 | 8,24 | 7,60 | 8,17 | 5,83% | 601.384,00 |
| 28.08.2023 | 7,57 | 7,83 | 7,55 | 7,72 | 2,85% | 488.260,00 |
| 25.08.2023 | 7,48 | 7,62 | 7,33 | 7,51 | 1,30% | 297.849,00 |
| 24.08.2023 | 7,65 | 7,74 | 7,18 | 7,41 | -1,98% | 595.673,00 |
| 23.08.2023 | 7,78 | 7,95 | 7,52 | 7,56 | -2,80% | 326.462,00 |
| 22.08.2023 | 8,15 | 8,29 | 7,70 | 7,78 | -4,24% | 700.049,00 |
| 21.08.2023 | 7,90 | 8,23 | 7,82 | 8,12 | 2,32% | 407.535,00 |
| 18.08.2023 | 7,80 | 8,11 | 7,68 | 7,94 | 0,61% | 426.472,00 |
| 17.08.2023 | 7,88 | 7,96 | 7,73 | 7,89 | -0,08% | 738.996,00 |
| 16.08.2023 | 8,15 | 8,28 | 7,86 | 7,90 | -3,47% | 360.181,00 |
| 15.08.2023 | 8,52 | 8,58 | 8,15 | 8,18 | -3,95% | 421.644,00 |
| 14.08.2023 | 8,28 | 8,59 | 8,13 | 8,52 | 2,13% | 475.079,00 |
| 11.08.2023 | 8,30 | 8,36 | 7,90 | 8,34 | 0,99% | 984.547,00 |
| 10.08.2023 | 9,12 | 9,22 | 8,08 | 8,26 | -15,84% | 2.727.868,00 |
| 09.08.2023 | 10,00 | 10,15 | 9,63 | 9,81 | -1,78% | 488.201,00 |
| 08.08.2023 | 10,05 | 10,07 | 9,48 | 9,99 | -0,57% | 857.602,00 |
| 07.08.2023 | 10,47 | 10,70 | 9,86 | 10,05 | -4,42% | 689.072,00 |
| 04.08.2023 | 10,83 | 10,90 | 10,49 | 10,51 | -1,96% | 528.917,00 |
| 03.08.2023 | 10,80 | 10,94 | 10,45 | 10,72 | 0,47% | 771.736,00 |
| 02.08.2023 | 11,61 | 11,61 | 10,40 | 10,67 | -8,29% | 1.778.316,00 |
| 01.08.2023 | 12,06 | 12,30 | 11,59 | 11,64 | -2,60% | 1.331.377,00 |
| 31.07.2023 | 10,89 | 11,95 | 10,81 | 11,95 | 10,76% | 1.450.062,00 |
| 28.07.2023 | 10,75 | 10,94 | 10,56 | 10,79 | 1,41% | 650.653,00 |
| 27.07.2023 | 10,94 | 11,20 | 10,53 | 10,64 | -1,66% | 923.786,00 |
| 26.07.2023 | 10,65 | 10,95 | 10,26 | 10,82 | 0,93% | 942.136,00 |
| 25.07.2023 | 11,21 | 11,28 | 10,69 | 10,72 | -3,94% | 695.918,00 |
| 24.07.2023 | 11,24 | 11,38 | 11,07 | 11,16 | 0,00% | 462.410,00 |
| 21.07.2023 | 11,42 | 11,53 | 10,89 | 11,16 | -1,85% | 836.028,00 |
| 20.07.2023 | 11,72 | 11,79 | 11,13 | 11,37 | -3,36% | 1.014.827,00 |
| 19.07.2023 | 11,43 | 12,02 | 11,43 | 11,76 | 3,34% | 1.454.340,00 |
| 18.07.2023 | 11,50 | 11,80 | 11,32 | 11,38 | 0,22% | 1.118.864,00 |
| 17.07.2023 | 10,95 | 11,65 | 10,76 | 11,36 | 5,09% | 1.674.562,00 |
| 14.07.2023 | 11,15 | 11,88 | 10,68 | 10,81 | -2,00% | 1.977.093,00 |
| 13.07.2023 | 10,41 | 11,43 | 10,38 | 11,03 | 6,99% | 1.851.775,00 |
| 12.07.2023 | 10,22 | 10,64 | 10,16 | 10,31 | 1,43% | 1.005.328,00 |
| 11.07.2023 | 9,91 | 10,23 | 9,78 | 10,16 | 2,21% | 866.552,00 |
| 10.07.2023 | 9,74 | 9,97 | 9,50 | 9,94 | 2,54% | 609.108,00 |
| 07.07.2023 | 9,14 | 9,97 | 9,07 | 9,69 | 6,11% | 872.374,00 |
| 06.07.2023 | 9,88 | 9,98 | 9,03 | 9,14 | -7,00% | 904.689,00 |
| 05.07.2023 | 9,39 | 10,20 | 9,27 | 9,82 | 3,00% | 1.214.414,00 |
| 04.07.2023 | 9,58 | 9,58 | 9,30 | 9,54 | -0,13% | 183.557,00 |
| 03.07.2023 | 9,55 | 10,03 | 9,44 | 9,55 | 0,08% | 732.555,00 |
| 30.06.2023 | 9,25 | 9,55 | 9,06 | 9,54 | 3,83% | 776.794,00 |
| 29.06.2023 | 8,70 | 9,41 | 8,61 | 9,19 | 6,34% | 808.557,00 |
| 28.06.2023 | 8,45 | 8,75 | 8,35 | 8,64 | 2,69% | 356.245,00 |
| 27.06.2023 | 8,49 | 8,50 | 8,17 | 8,42 | 0,48% | 227.747,00 |
| 26.06.2023 | 8,49 | 8,64 | 8,24 | 8,38 | -1,02% | 288.107,00 |
| 23.06.2023 | 8,85 | 8,85 | 8,40 | 8,46 | -3,97% | 473.507,00 |
| 22.06.2023 | 9,00 | 9,07 | 8,59 | 8,81 | -1,91% | 449.164,00 |
| 21.06.2023 | 9,07 | 9,20 | 8,77 | 8,98 | -1,88% | 510.566,00 |
| 20.06.2023 | 9,65 | 9,72 | 8,83 | 9,16 | -5,10% | 854.907,00 |
| 19.06.2023 | 9,70 | 9,77 | 9,61 | 9,65 | 0,08% | 225.312,00 |
| 16.06.2023 | 9,91 | 10,08 | 9,40 | 9,64 | -2,43% | 914.985,00 |
| 15.06.2023 | 9,89 | 10,27 | 9,40 | 9,88 | 0,02% | 1.289.675,00 |
| 14.06.2023 | 10,25 | 11,13 | 9,72 | 9,88 | -2,00% | 2.297.998,00 |
| 13.06.2023 | 9,70 | 10,30 | 9,66 | 10,08 | 4,76% | 2.052.224,00 |
| 12.06.2023 | 8,62 | 9,66 | 8,47 | 9,62 | 12,46% | 1.152.861,00 |
| 09.06.2023 | 8,87 | 8,99 | 8,44 | 8,56 | -3,87% | 552.440,00 |
| 08.06.2023 | 8,85 | 9,31 | 8,64 | 8,90 | -0,56% | 1.033.743,00 |
| 07.06.2023 | 8,46 | 9,26 | 8,30 | 8,95 | 5,92% | 1.166.955,00 |
| 06.06.2023 | 7,90 | 8,60 | 7,73 | 8,45 | 7,23% | 822.143,00 |
| 05.06.2023 | 8,23 | 8,30 | 7,85 | 7,88 | -3,53% | 421.912,00 |
| 02.06.2023 | 7,90 | 8,24 | 7,80 | 8,17 | 3,81% | 480.611,00 |
| 01.06.2023 | 7,88 | 8,01 | 7,47 | 7,87 | 1,21% | 647.981,00 |
| 31.05.2023 | 8,25 | 8,33 | 7,69 | 7,77 | -5,61% | 664.588,00 |
| 30.05.2023 | 7,85 | 8,36 | 7,73 | 8,24 | 4,94% | 745.177,00 |
| 29.05.2023 | 7,79 | 7,88 | 7,71 | 7,85 | 1,82% | 127.949,00 |
| 26.05.2023 | 7,82 | 7,90 | 7,52 | 7,71 | -1,38% | 357.813,00 |
| 25.05.2023 | 7,91 | 8,07 | 7,59 | 7,82 | -1,06% | 460.650,00 |
| 24.05.2023 | 8,19 | 8,28 | 7,66 | 7,90 | -3,80% | 601.590,00 |
| 23.05.2023 | 8,26 | 8,53 | 7,85 | 8,21 | 0,56% | 927.704,00 |
| 22.05.2023 | 7,19 | 8,22 | 7,11 | 8,17 | 13,80% | 1.205.722,00 |
| 19.05.2023 | 7,35 | 7,50 | 7,10 | 7,18 | -0,39% | 421.387,00 |
| 18.05.2023 | 7,43 | 7,53 | 7,18 | 7,20 | -2,91% | 235.903,00 |
| 17.05.2023 | 7,00 | 7,50 | 6,97 | 7,42 | 6,76% | 601.073,00 |
| 16.05.2023 | 7,24 | 7,34 | 6,94 | 6,95 | -3,77% | 470.082,00 |
| 15.05.2023 | 6,93 | 7,36 | 6,81 | 7,22 | 5,03% | 453.328,00 |