1,117€
-8,96%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,22 | 1,22 | 1,10 | 1,11 | -9,44% | 1.621.804,00 |
| 11.11.2026 | 1,26 | 1,28 | 1,22 | 1,23 | -0,16% | 921.775,00 |
| 10.11.2026 | 1,35 | 1,42 | 1,22 | 1,23 | -8,17% | 2.291.427,00 |
| 09.11.2026 | 1,31 | 1,38 | 1,28 | 1,34 | 1,93% | 1.334.536,00 |
| 06.11.2026 | 1,23 | 1,32 | 1,21 | 1,31 | 8,96% | 816.478,00 |
| 05.11.2026 | 1,33 | 1,36 | 1,18 | 1,21 | -7,45% | 1.209.782,00 |
| 04.11.2026 | 1,28 | 1,42 | 1,28 | 1,30 | 2,52% | 2.662.270,00 |
| 03.11.2026 | 1,18 | 1,27 | 1,16 | 1,27 | 8,64% | 699.444,00 |
| 02.11.2026 | 1,28 | 1,28 | 1,17 | 1,17 | -4,80% | 429.336,00 |
| 30.10.2026 | 1,25 | 1,26 | 1,20 | 1,23 | -3,08% | 802.070,00 |
| 29.10.2026 | 1,28 | 1,35 | 1,25 | 1,27 | -0,86% | 668.007,00 |
| 28.10.2026 | 1,27 | 1,30 | 1,26 | 1,28 | 0,71% | 411.659,00 |
| 27.10.2026 | 1,23 | 1,30 | 1,22 | 1,27 | 4,02% | 376.908,00 |
| 26.10.2026 | 1,22 | 1,26 | 1,21 | 1,22 | -0,16% | 438.149,00 |
| 23.10.2026 | 1,24 | 1,25 | 1,20 | 1,22 | -0,57% | 265.662,00 |
| 22.10.2026 | 1,25 | 1,26 | 1,21 | 1,23 | -2,21% | 325.547,00 |
| 21.10.2026 | 1,28 | 1,29 | 1,23 | 1,26 | 0,38% | 498.380,00 |
| 20.10.2026 | 1,23 | 1,27 | 1,18 | 1,25 | 2,37% | 488.403,00 |
| 19.10.2026 | 1,28 | 1,29 | 1,22 | 1,22 | -1,29% | 469.236,00 |
| 16.10.2026 | 1,35 | 1,36 | 1,21 | 1,24 | -5,99% | 1.082.217,00 |
| 15.10.2026 | 1,29 | 1,33 | 1,24 | 1,32 | 1,31% | 1.294.865,00 |
| 14.10.2026 | 1,43 | 1,43 | 1,27 | 1,30 | -7,67% | 1.276.889,00 |
| 13.10.2026 | 1,46 | 1,47 | 1,38 | 1,41 | -2,22% | 842.983,00 |
| 12.10.2026 | 1,53 | 1,53 | 1,42 | 1,44 | -5,20% | 918.043,00 |
| 09.10.2026 | 1,58 | 1,58 | 1,51 | 1,52 | -1,11% | 369.053,00 |
| 08.10.2026 | 1,57 | 1,61 | 1,52 | 1,54 | -4,00% | 581.851,00 |
| 07.10.2026 | 1,67 | 1,68 | 1,57 | 1,60 | -3,20% | 456.184,00 |
| 06.10.2026 | 1,70 | 1,71 | 1,65 | 1,65 | -0,96% | 474.830,00 |
| 05.10.2026 | 1,71 | 1,72 | 1,65 | 1,67 | -0,65% | 371.231,00 |
| 02.10.2026 | 1,68 | 1,73 | 1,67 | 1,68 | -0,65% | 200.193,00 |
| 01.10.2026 | 1,75 | 1,75 | 1,66 | 1,69 | -1,34% | 523.181,00 |
| 30.09.2026 | 1,73 | 1,79 | 1,69 | 1,72 | 1,72% | 404.020,00 |
| 29.09.2026 | 1,67 | 1,74 | 1,65 | 1,69 | 3,17% | 426.627,00 |
| 28.09.2026 | 1,74 | 1,75 | 1,61 | 1,63 | -5,54% | 618.443,00 |
| 25.09.2026 | 1,76 | 1,77 | 1,72 | 1,73 | -0,57% | 244.266,00 |
| 24.09.2026 | 1,78 | 1,81 | 1,71 | 1,74 | -3,49% | 650.029,00 |
| 23.09.2026 | 1,86 | 1,87 | 1,79 | 1,80 | -3,05% | 312.961,00 |
| 22.09.2026 | 1,82 | 1,86 | 1,82 | 1,86 | 2,19% | 435.770,00 |
| 21.09.2026 | 1,82 | 1,86 | 1,80 | 1,82 | -0,11% | 488.878,00 |
| 18.09.2026 | 1,85 | 1,88 | 1,77 | 1,82 | -1,30% | 447.622,00 |
| 17.09.2026 | 1,78 | 1,90 | 1,78 | 1,85 | 4,18% | 961.604,00 |
| 16.09.2026 | 1,80 | 1,81 | 1,73 | 1,77 | 0,11% | 345.758,00 |
| 15.09.2026 | 1,79 | 1,81 | 1,77 | 1,77 | -0,11% | 262.798,00 |
| 14.09.2026 | 1,81 | 1,84 | 1,76 | 1,77 | -2,32% | 523.521,00 |
| 11.09.2026 | 1,82 | 1,86 | 1,81 | 1,81 | 0,22% | 222.806,00 |
| 10.09.2026 | 1,87 | 1,91 | 1,81 | 1,81 | -3,31% | 433.243,00 |
| 09.09.2026 | 1,93 | 1,96 | 1,86 | 1,87 | -3,01% | 560.320,00 |
| 08.09.2026 | 1,89 | 2,00 | 1,86 | 1,93 | 2,12% | 1.088.275,00 |
| 07.09.2026 | 1,89 | 1,89 | 1,86 | 1,89 | 1,02% | 114.052,00 |
| 04.09.2026 | 1,83 | 1,89 | 1,80 | 1,87 | 3,48% | 271.593,00 |
| 03.09.2026 | 1,80 | 1,84 | 1,79 | 1,81 | -0,60% | 197.294,00 |
| 02.09.2026 | 1,80 | 1,85 | 1,78 | 1,82 | 0,72% | 298.275,00 |
| 01.09.2026 | 1,88 | 1,89 | 1,78 | 1,81 | -3,01% | 638.951,00 |
| 31.08.2026 | 1,90 | 1,92 | 1,84 | 1,86 | -2,05% | 571.462,00 |
| 28.08.2026 | 1,95 | 1,95 | 1,88 | 1,90 | -2,51% | 321.291,00 |
| 27.08.2026 | 1,87 | 1,96 | 1,86 | 1,95 | 4,28% | 672.735,00 |
| 26.08.2026 | 1,91 | 1,97 | 1,85 | 1,87 | -3,61% | 909.965,00 |
| 25.08.2026 | 1,87 | 1,97 | 1,87 | 1,94 | 4,19% | 495.688,00 |
| 24.08.2026 | 1,95 | 1,96 | 1,85 | 1,86 | -4,07% | 671.596,00 |
| 21.08.2026 | 1,88 | 2,00 | 1,87 | 1,94 | 3,35% | 1.019.196,00 |
| 20.08.2026 | 1,94 | 1,94 | 1,84 | 1,88 | -2,41% | 439.419,00 |
| 19.08.2026 | 1,87 | 1,92 | 1,84 | 1,92 | 1,50% | 513.186,00 |
| 18.08.2026 | 1,94 | 1,94 | 1,84 | 1,90 | -3,85% | 896.532,00 |
| 17.08.2026 | 2,02 | 2,04 | 1,90 | 1,97 | -1,10% | 952.917,00 |
| 14.08.2026 | 1,99 | 2,04 | 1,97 | 1,99 | 0,50% | 772.014,00 |
| 13.08.2026 | 1,99 | 2,08 | 1,95 | 1,98 | 0,46% | 1.719.432,00 |
| 12.08.2026 | 1,94 | 2,01 | 1,90 | 1,98 | 2,54% | 2.210.840,00 |
| 11.08.2026 | 1,96 | 2,16 | 1,87 | 1,93 | 4,62% | 4.966.945,00 |
| 10.08.2026 | 2,01 | 2,05 | 1,81 | 1,84 | -2,23% | 2.128.156,00 |
| 07.08.2026 | 1,80 | 1,90 | 1,79 | 1,88 | 5,49% | 860.006,00 |
| 06.08.2026 | 1,81 | 1,87 | 1,76 | 1,79 | -0,56% | 790.621,00 |
| 05.08.2026 | 1,90 | 1,90 | 1,79 | 1,80 | -4,52% | 858.780,00 |
| 04.08.2026 | 1,82 | 1,90 | 1,81 | 1,88 | 3,92% | 527.630,00 |
| 03.08.2026 | 1,82 | 1,84 | 1,73 | 1,81 | 1,92% | 499.818,00 |
| 31.07.2026 | 1,85 | 1,90 | 1,76 | 1,78 | -1,39% | 533.102,00 |
| 30.07.2026 | 1,68 | 1,82 | 1,65 | 1,80 | 8,63% | 649.645,00 |
| 29.07.2026 | 1,73 | 1,76 | 1,64 | 1,66 | -4,82% | 810.610,00 |
| 28.07.2026 | 1,81 | 1,82 | 1,72 | 1,74 | -4,02% | 535.622,00 |
| 27.07.2026 | 1,87 | 1,89 | 1,78 | 1,81 | -1,41% | 522.837,00 |
| 24.07.2026 | 1,94 | 1,95 | 1,83 | 1,84 | -4,76% | 353.634,00 |
| 23.07.2026 | 1,98 | 2,00 | 1,91 | 1,93 | -1,33% | 352.328,00 |
| 22.07.2026 | 2,02 | 2,04 | 1,96 | 1,96 | -1,11% | 369.184,00 |
| 21.07.2026 | 1,88 | 2,02 | 1,88 | 1,98 | 6,45% | 453.946,00 |
| 20.07.2026 | 1,91 | 1,94 | 1,85 | 1,86 | -1,33% | 323.802,00 |
| 17.07.2026 | 1,89 | 1,96 | 1,83 | 1,89 | 0,80% | 535.514,00 |
| 16.07.2026 | 1,93 | 1,95 | 1,83 | 1,87 | -3,26% | 508.230,00 |
| 15.07.2026 | 2,01 | 2,06 | 1,86 | 1,93 | -3,28% | 641.721,00 |
| 14.07.2026 | 1,93 | 2,06 | 1,91 | 2,00 | 5,19% | 678.961,00 |
| 13.07.2026 | 1,96 | 1,97 | 1,88 | 1,90 | -2,06% | 498.325,00 |
| 10.07.2026 | 2,08 | 2,10 | 1,93 | 1,94 | -7,35% | 1.025.392,00 |
| 09.07.2026 | 2,14 | 2,20 | 2,08 | 2,09 | -2,88% | 517.704,00 |
| 08.07.2026 | 2,18 | 2,20 | 2,07 | 2,16 | -0,87% | 683.217,00 |
| 07.07.2026 | 2,28 | 2,41 | 2,13 | 2,18 | -6,21% | 934.464,00 |
| 06.07.2026 | 2,32 | 2,39 | 2,28 | 2,32 | -0,04% | 478.986,00 |
| 03.07.2026 | 2,31 | 2,36 | 2,29 | 2,32 | 0,87% | 179.320,00 |
| 02.07.2026 | 2,32 | 2,43 | 2,19 | 2,30 | -1,37% | 839.018,00 |
| 01.07.2026 | 2,40 | 2,45 | 2,32 | 2,33 | -1,79% | 551.818,00 |
| 30.06.2026 | 2,28 | 2,44 | 2,25 | 2,37 | 4,24% | 746.399,00 |
| 29.06.2026 | 2,26 | 2,32 | 2,17 | 2,28 | 3,69% | 491.247,00 |
| 26.06.2026 | 2,21 | 2,27 | 2,17 | 2,20 | -1,92% | 445.486,00 |