2,496€
25,65%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,95 | 2,47 | 1,92 | 2,47 | 24,18% | 181.274,00 |
| 30.09.2025 | 1,90 | 2,00 | 1,87 | 1,99 | 2,87% | 81.265,00 |
| 29.09.2025 | 2,05 | 2,08 | 1,90 | 1,93 | -4,87% | 135.216,00 |
| 26.09.2025 | 2,02 | 2,12 | 1,97 | 2,03 | 2,58% | 61.186,00 |
| 25.09.2025 | 2,09 | 2,10 | 1,88 | 1,98 | -2,32% | 180.758,00 |
| 24.09.2025 | 2,16 | 2,21 | 2,00 | 2,03 | -5,46% | 315.596,00 |
| 23.09.2025 | 2,36 | 2,65 | 2,14 | 2,14 | -3,16% | 674.265,00 |
| 22.09.2025 | 1,91 | 2,25 | 1,80 | 2,21 | 18,09% | 462.063,00 |
| 19.09.2025 | 1,73 | 1,94 | 1,67 | 1,87 | 4,80% | 217.925,00 |
| 18.09.2025 | 1,70 | 1,79 | 1,67 | 1,79 | 5,81% | 187.788,00 |
| 17.09.2025 | 1,41 | 1,69 | 1,40 | 1,69 | 18,48% | 175.668,00 |
| 16.09.2025 | 1,34 | 1,43 | 1,31 | 1,43 | 7,47% | 54.122,00 |
| 15.09.2025 | 1,32 | 1,34 | 1,30 | 1,33 | 4,42% | 43.195,00 |
| 12.09.2025 | 1,28 | 1,32 | 1,27 | 1,27 | 2,22% | 10.410,00 |
| 11.09.2025 | 1,25 | 1,26 | 1,22 | 1,24 | 2,59% | 33.340,00 |
| 10.09.2025 | 1,21 | 1,25 | 1,21 | 1,21 | -1,54% | 104.541,00 |
| 09.09.2025 | 1,23 | 1,25 | 1,22 | 1,23 | -2,47% | 20.750,00 |
| 08.09.2025 | 1,24 | 1,28 | 1,24 | 1,26 | 1,38% | 7.468,00 |
| 05.09.2025 | 1,22 | 1,28 | 1,22 | 1,25 | -0,06% | 36.043,00 |
| 04.09.2025 | 1,28 | 1,31 | 1,25 | 1,25 | -1,75% | 40.722,00 |
| 03.09.2025 | 1,27 | 1,32 | 1,27 | 1,27 | -0,41% | 42.970,00 |
| 02.09.2025 | 1,33 | 1,35 | 1,26 | 1,27 | -5,69% | 81.686,00 |
| 01.09.2025 | 1,35 | 1,38 | 1,34 | 1,35 | -2,67% | 5.587,00 |
| 29.08.2025 | 1,40 | 1,42 | 1,38 | 1,39 | -0,20% | 11.355,00 |
| 28.08.2025 | 1,37 | 1,41 | 1,37 | 1,39 | -1,53% | 3.650,00 |
| 27.08.2025 | 1,42 | 1,44 | 1,40 | 1,41 | 0,04% | 1.520,00 |
| 26.08.2025 | 1,42 | 1,44 | 1,41 | 1,41 | -1,62% | 14.789,00 |
| 25.08.2025 | 1,44 | 1,45 | 1,42 | 1,43 | 0,53% | 18.049,00 |
| 22.08.2025 | 1,32 | 1,43 | 1,32 | 1,43 | 6,08% | 8.820,00 |
| 21.08.2025 | 1,33 | 1,36 | 1,31 | 1,34 | 2,64% | 43.425,00 |
| 20.08.2025 | 1,36 | 1,36 | 1,28 | 1,31 | -3,68% | 38.109,00 |
| 19.08.2025 | 1,41 | 1,44 | 1,35 | 1,36 | -3,94% | 75.824,00 |
| 18.08.2025 | 1,48 | 1,48 | 1,42 | 1,42 | -3,57% | 64.099,00 |
| 15.08.2025 | 1,40 | 1,47 | 1,35 | 1,47 | 5,66% | 43.456,00 |
| 14.08.2025 | 1,39 | 1,43 | 1,37 | 1,39 | -0,59% | 56.386,00 |
| 13.08.2025 | 1,32 | 1,42 | 1,30 | 1,40 | 8,17% | 86.388,00 |
| 12.08.2025 | 1,37 | 1,40 | 1,23 | 1,29 | -4,28% | 199.461,00 |
| 11.08.2025 | 1,30 | 1,37 | 1,30 | 1,35 | 4,30% | 25.591,00 |
| 08.08.2025 | 1,30 | 1,32 | 1,29 | 1,29 | 1,16% | 14.565,00 |
| 07.08.2025 | 1,26 | 1,33 | 1,26 | 1,28 | 1,38% | 56.210,00 |
| 06.08.2025 | 1,35 | 1,36 | 1,25 | 1,26 | -4,47% | 79.955,00 |
| 05.08.2025 | 1,25 | 1,34 | 1,25 | 1,32 | 4,86% | 85.668,00 |
| 04.08.2025 | 1,20 | 1,27 | 1,20 | 1,26 | 4,01% | 79.931,00 |
| 01.08.2025 | 1,27 | 1,28 | 1,19 | 1,21 | -7,81% | 179.212,00 |
| 31.07.2025 | 1,34 | 1,38 | 1,29 | 1,31 | -5,06% | 69.454,00 |
| 30.07.2025 | 1,40 | 1,41 | 1,35 | 1,38 | -0,16% | 48.279,00 |
| 29.07.2025 | 1,55 | 1,56 | 1,38 | 1,39 | -9,32% | 110.790,00 |
| 28.07.2025 | 1,59 | 1,64 | 1,51 | 1,53 | -2,26% | 70.624,00 |
| 25.07.2025 | 1,52 | 1,57 | 1,48 | 1,56 | 3,69% | 46.234,00 |
| 24.07.2025 | 1,52 | 1,66 | 1,50 | 1,51 | -1,28% | 222.418,00 |
| 23.07.2025 | 1,61 | 1,61 | 1,49 | 1,53 | -3,07% | 106.364,00 |
| 22.07.2025 | 1,63 | 1,63 | 1,50 | 1,58 | 0,06% | 150.216,00 |
| 21.07.2025 | 1,57 | 1,72 | 1,53 | 1,58 | 2,93% | 428.079,00 |
| 18.07.2025 | 1,43 | 1,55 | 1,40 | 1,53 | 7,11% | 147.033,00 |
| 17.07.2025 | 1,30 | 1,45 | 1,30 | 1,43 | 8,47% | 74.065,00 |
| 16.07.2025 | 1,31 | 1,35 | 1,25 | 1,32 | -0,23% | 48.147,00 |
| 15.07.2025 | 1,37 | 1,41 | 1,32 | 1,32 | -2,60% | 31.383,00 |
| 14.07.2025 | 1,40 | 1,41 | 1,30 | 1,36 | -1,67% | 161.627,00 |
| 11.07.2025 | 1,46 | 1,47 | 1,36 | 1,38 | -4,14% | 117.357,00 |
| 10.07.2025 | 1,52 | 1,54 | 1,40 | 1,44 | -6,88% | 439.753,00 |
| 09.07.2025 | 1,19 | 1,56 | 1,19 | 1,54 | 27,36% | 367.828,00 |
| 08.07.2025 | 1,19 | 1,23 | 1,18 | 1,21 | 3,08% | 33.974,00 |
| 07.07.2025 | 1,24 | 1,27 | 1,16 | 1,18 | -5,51% | 101.084,00 |
| 04.07.2025 | 1,26 | 1,26 | 1,22 | 1,25 | 2,45% | 20.538,00 |
| 03.07.2025 | 1,18 | 1,30 | 1,18 | 1,22 | 0,86% | 467.841,00 |
| 02.07.2025 | 1,20 | 1,27 | 1,20 | 1,20 | 0,62% | 104.313,00 |
| 01.07.2025 | 1,31 | 1,33 | 1,14 | 1,20 | -5,25% | 1.280.865,00 |
| 30.06.2025 | 1,02 | 1,33 | 1,00 | 1,26 | 28,74% | 248.397,00 |
| 27.06.2025 | 1,04 | 1,07 | 0,98 | 0,98 | -4,74% | 52.480,00 |
| 26.06.2025 | 0,94 | 1,08 | 0,94 | 1,03 | 7,92% | 289.245,00 |
| 25.06.2025 | 0,98 | 1,03 | 0,96 | 0,96 | -1,82% | 44.425,00 |
| 24.06.2025 | 0,96 | 1,02 | 0,95 | 0,97 | 3,38% | 35.690,00 |
| 23.06.2025 | 0,95 | 0,97 | 0,89 | 0,94 | -0,30% | 69.970,00 |
| 20.06.2025 | 0,98 | 1,02 | 0,94 | 0,94 | -2,71% | 85.376,00 |
| 19.06.2025 | 0,97 | 1,00 | 0,97 | 0,97 | -0,80% | 12.851,00 |
| 18.06.2025 | 0,97 | 1,02 | 0,96 | 0,98 | 4,38% | 102.260,00 |
| 17.06.2025 | 1,13 | 1,14 | 0,92 | 0,94 | -16,94% | 391.685,00 |
| 16.06.2025 | 1,13 | 1,18 | 1,12 | 1,13 | 0,70% | 117.403,00 |
| 13.06.2025 | 1,07 | 1,15 | 1,07 | 1,12 | -1,34% | 136.635,00 |
| 12.06.2025 | 1,21 | 1,26 | 1,14 | 1,14 | -9,68% | 123.783,00 |
| 11.06.2025 | 1,16 | 1,30 | 1,11 | 1,26 | 11,97% | 449.990,00 |
| 10.06.2025 | 1,08 | 1,33 | 1,07 | 1,12 | 12,02% | 888.841,00 |
| 09.06.2025 | 0,85 | 1,02 | 0,83 | 1,00 | 19,23% | 36.505,00 |
| 06.06.2025 | 0,77 | 0,88 | 0,77 | 0,84 | 9,53% | 171.713,00 |
| 05.06.2025 | 0,80 | 0,82 | 0,75 | 0,77 | -4,54% | 56.241,00 |
| 04.06.2025 | 0,79 | 0,84 | 0,79 | 0,80 | 0,47% | 64.649,00 |
| 03.06.2025 | 0,73 | 0,84 | 0,70 | 0,80 | 9,62% | 92.157,00 |
| 02.06.2025 | 0,75 | 0,76 | 0,71 | 0,73 | -6,42% | 27.699,00 |
| 30.05.2025 | 0,82 | 0,84 | 0,78 | 0,78 | -2,37% | 152.705,00 |
| 29.05.2025 | 0,82 | 0,88 | 0,80 | 0,80 | -1,83% | 107.293,00 |
| 28.05.2025 | 0,69 | 0,82 | 0,69 | 0,81 | 15,94% | 167.971,00 |
| 27.05.2025 | 0,70 | 0,72 | 0,69 | 0,70 | 0,98% | 15.815,00 |
| 26.05.2025 | 0,70 | 0,71 | 0,68 | 0,70 | -2,04% | 51.921,00 |
| 23.05.2025 | 0,71 | 0,71 | 0,68 | 0,71 | 1,07% | 52.347,00 |
| 22.05.2025 | 0,69 | 0,70 | 0,66 | 0,70 | 2,48% | 73.639,00 |
| 21.05.2025 | 0,73 | 0,74 | 0,68 | 0,69 | -4,34% | 48.666,00 |
| 20.05.2025 | 0,71 | 0,75 | 0,68 | 0,72 | 2,30% | 64.257,00 |
| 19.05.2025 | 0,66 | 0,72 | 0,64 | 0,70 | 2,49% | 117.053,00 |
| 16.05.2025 | 0,63 | 0,68 | 0,63 | 0,68 | 6,89% | 141.232,00 |
| 15.05.2025 | 0,70 | 0,71 | 0,62 | 0,64 | -7,32% | 255.327,00 |