1,839€
-0,14%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,80 | 1,89 | 1,80 | 1,83 | 0,06% | 19.668,00 |
| 21.11.2024 | 1,81 | 1,86 | 1,79 | 1,83 | 0,67% | 10.101,00 |
| 20.11.2024 | 1,82 | 1,86 | 1,80 | 1,82 | -0,93% | 16.520,00 |
| 19.11.2024 | 1,87 | 1,90 | 1,82 | 1,83 | -1,89% | 30.986,00 |
| 18.11.2024 | 1,81 | 1,89 | 1,76 | 1,87 | 4,77% | 46.965,00 |
| 15.11.2024 | 1,82 | 1,91 | 1,79 | 1,79 | -8,46% | 31.797,00 |
| 14.11.2024 | 1,86 | 1,97 | 1,78 | 1,95 | 3,81% | 48.293,00 |
| 13.11.2024 | 1,77 | 1,95 | 1,75 | 1,88 | 4,94% | 59.786,00 |
| 12.11.2024 | 1,85 | 1,87 | 1,70 | 1,79 | -2,40% | 62.275,00 |
| 11.11.2024 | 1,89 | 1,93 | 1,82 | 1,83 | -2,96% | 46.395,00 |
| 08.11.2024 | 1,88 | 1,92 | 1,82 | 1,89 | 1,34% | 81.518,00 |
| 07.11.2024 | 1,84 | 1,91 | 1,84 | 1,87 | 0,92% | 23.460,00 |
| 06.11.2024 | 2,06 | 2,10 | 1,76 | 1,85 | -18,70% | 192.900,00 |
| 05.11.2024 | 2,28 | 2,34 | 2,18 | 2,27 | -0,44% | 78.270,00 |
| 04.11.2024 | 1,93 | 2,31 | 1,92 | 2,28 | 19,53% | 102.554,00 |
| 01.11.2024 | 1,84 | 1,99 | 1,82 | 1,91 | 6,35% | 38.016,00 |
| 31.10.2024 | 1,84 | 1,88 | 1,80 | 1,80 | -2,92% | 47.946,00 |
| 30.10.2024 | 1,98 | 1,98 | 1,85 | 1,85 | -7,22% | 39.568,00 |
| 29.10.2024 | 2,02 | 2,08 | 1,94 | 1,99 | -2,73% | 29.878,00 |
| 28.10.2024 | 2,01 | 2,08 | 2,01 | 2,05 | 1,79% | 49.155,00 |
| 25.10.2024 | 1,99 | 2,09 | 1,97 | 2,01 | 3,87% | 17.391,00 |
| 24.10.2024 | 1,96 | 2,00 | 1,90 | 1,94 | 0,21% | 17.991,00 |
| 23.10.2024 | 2,07 | 2,08 | 1,93 | 1,94 | -7,42% | 40.349,00 |
| 22.10.2024 | 2,16 | 2,21 | 2,09 | 2,09 | -3,69% | 18.053,00 |
| 21.10.2024 | 2,05 | 2,17 | 2,01 | 2,17 | 5,85% | 52.002,00 |
| 18.10.2024 | 1,86 | 2,05 | 1,86 | 2,05 | 9,10% | 59.765,00 |
| 17.10.2024 | 1,91 | 1,93 | 1,86 | 1,88 | -1,62% | 23.589,00 |
| 16.10.2024 | 1,94 | 1,95 | 1,90 | 1,91 | 0,00% | 37.973,00 |
| 15.10.2024 | 1,93 | 1,95 | 1,87 | 1,91 | -0,47% | 12.686,00 |
| 14.10.2024 | 1,90 | 1,95 | 1,88 | 1,92 | -0,78% | 38.778,00 |
| 11.10.2024 | 1,79 | 1,93 | 1,79 | 1,93 | 5,91% | 21.551,00 |
| 10.10.2024 | 1,85 | 1,88 | 1,80 | 1,83 | -3,23% | 17.293,00 |
| 09.10.2024 | 1,86 | 1,91 | 1,85 | 1,89 | -0,66% | 23.830,00 |
| 08.10.2024 | 2,04 | 2,04 | 1,87 | 1,90 | -7,11% | 64.851,00 |
| 07.10.2024 | 1,93 | 2,05 | 1,90 | 2,05 | 3,13% | 14.531,00 |
| 04.10.2024 | 1,85 | 1,98 | 1,85 | 1,98 | 5,93% | 82.145,00 |
| 03.10.2024 | 1,98 | 1,98 | 1,84 | 1,87 | -0,79% | 2.771,00 |
| 02.10.2024 | 1,84 | 1,89 | 1,84 | 1,89 | 0,30% | 15.615,00 |
| 01.10.2024 | 2,06 | 2,06 | 1,87 | 1,88 | -5,05% | 82.168,00 |
| 30.09.2024 | 2,10 | 2,10 | 1,98 | 1,98 | -1,67% | 41.261,00 |
| 27.09.2024 | 1,85 | 2,03 | 1,85 | 2,02 | 9,10% | 143.710,00 |
| 26.09.2024 | 1,78 | 1,85 | 1,76 | 1,85 | 5,57% | 10.187,00 |
| 25.09.2024 | 1,84 | 1,87 | 1,75 | 1,75 | -5,48% | 25.107,00 |
| 24.09.2024 | 1,78 | 1,85 | 1,78 | 1,85 | 3,15% | 21.845,00 |
| 23.09.2024 | 1,76 | 1,80 | 1,72 | 1,79 | 5,55% | 34.867,00 |
| 20.09.2024 | 1,82 | 1,84 | 1,70 | 1,70 | -7,61% | 33.960,00 |
| 19.09.2024 | 1,97 | 2,02 | 1,84 | 1,84 | -5,92% | 40.118,00 |
| 18.09.2024 | 1,87 | 2,01 | 1,84 | 1,96 | 3,48% | 12.625,00 |
| 17.09.2024 | 1,75 | 1,96 | 1,75 | 1,89 | 5,97% | 65.222,00 |
| 16.09.2024 | 1,78 | 1,79 | 1,70 | 1,78 | -0,91% | 43.136,00 |
| 13.09.2024 | 1,72 | 1,82 | 1,72 | 1,80 | 2,42% | 35.309,00 |
| 12.09.2024 | 1,78 | 1,78 | 1,72 | 1,76 | -1,92% | 77.128,00 |
| 11.09.2024 | 1,65 | 1,79 | 1,65 | 1,79 | 6,10% | 28.783,00 |
| 10.09.2024 | 1,54 | 1,71 | 1,51 | 1,69 | 6,48% | 75.494,00 |
| 09.09.2024 | 1,49 | 1,59 | 1,46 | 1,59 | 7,09% | 73.584,00 |
| 06.09.2024 | 1,60 | 1,60 | 1,47 | 1,48 | -5,79% | 44.337,00 |
| 05.09.2024 | 1,58 | 1,61 | 1,55 | 1,57 | 0,45% | 17.640,00 |
| 04.09.2024 | 1,55 | 1,61 | 1,55 | 1,57 | -1,94% | 23.935,00 |
| 03.09.2024 | 1,71 | 1,71 | 1,57 | 1,60 | -7,75% | 40.894,00 |
| 02.09.2024 | 1,75 | 1,75 | 1,71 | 1,73 | 1,76% | 8.687,00 |
| 30.08.2024 | 1,77 | 1,79 | 1,70 | 1,70 | -5,01% | 18.611,00 |
| 29.08.2024 | 1,76 | 1,82 | 1,74 | 1,79 | 1,70% | 18.865,00 |
| 28.08.2024 | 1,84 | 1,89 | 1,74 | 1,76 | -5,70% | 66.048,00 |
| 27.08.2024 | 1,91 | 1,95 | 1,83 | 1,87 | -2,94% | 11.684,00 |
| 26.08.2024 | 1,98 | 2,02 | 1,92 | 1,92 | -3,77% | 9.976,00 |
| 23.08.2024 | 1,89 | 2,00 | 1,89 | 2,00 | 2,51% | 3.561,00 |
| 22.08.2024 | 1,94 | 1,99 | 1,94 | 1,95 | -1,94% | 7.711,00 |
| 21.08.2024 | 1,91 | 1,99 | 1,91 | 1,99 | 4,01% | 3.761,00 |
| 20.08.2024 | 2,05 | 2,10 | 1,91 | 1,91 | -8,48% | 10.953,00 |
| 19.08.2024 | 2,04 | 2,09 | 2,00 | 2,09 | 6,21% | 20.913,00 |
| 16.08.2024 | 1,91 | 2,00 | 1,91 | 1,97 | 3,55% | 13.759,00 |
| 15.08.2024 | 1,83 | 1,94 | 1,83 | 1,90 | 0,35% | 25.504,00 |
| 14.08.2024 | 1,92 | 1,96 | 1,88 | 1,89 | -4,15% | 7.168,00 |
| 13.08.2024 | 1,79 | 1,97 | 1,78 | 1,97 | 8,11% | 27.264,00 |
| 12.08.2024 | 1,85 | 1,85 | 1,80 | 1,83 | 2,47% | 78.728,00 |
| 09.08.2024 | 1,88 | 1,95 | 1,78 | 1,78 | -8,71% | 15.075,00 |
| 08.08.2024 | 1,92 | 1,95 | 1,72 | 1,95 | 0,10% | 115.278,00 |
| 07.08.2024 | 1,96 | 2,05 | 1,95 | 1,95 | -0,71% | 46.133,00 |
| 06.08.2024 | 2,10 | 2,10 | 1,95 | 1,96 | -2,75% | 20.830,00 |
| 05.08.2024 | 1,95 | 2,03 | 1,74 | 2,02 | 1,23% | 131.010,00 |
| 02.08.2024 | 2,12 | 2,14 | 1,98 | 2,00 | -7,70% | 85.915,00 |
| 01.08.2024 | 2,26 | 2,30 | 2,16 | 2,16 | -7,84% | 13.327,00 |
| 31.07.2024 | 2,20 | 2,35 | 2,20 | 2,35 | 5,65% | 140.871,00 |
| 30.07.2024 | 2,22 | 2,22 | 2,11 | 2,22 | 1,88% | 79.366,00 |
| 29.07.2024 | 2,30 | 2,35 | 2,17 | 2,18 | -5,67% | 34.439,00 |
| 26.07.2024 | 2,20 | 2,31 | 2,20 | 2,31 | 6,45% | 73.533,00 |
| 25.07.2024 | 2,27 | 2,27 | 2,16 | 2,17 | -3,30% | 58.624,00 |
| 24.07.2024 | 2,25 | 2,31 | 2,24 | 2,24 | -0,49% | 4.705,00 |
| 23.07.2024 | 2,30 | 2,32 | 2,26 | 2,26 | -1,31% | 17.956,00 |
| 22.07.2024 | 2,32 | 2,40 | 2,25 | 2,29 | -2,93% | 22.645,00 |
| 19.07.2024 | 2,40 | 2,45 | 2,22 | 2,35 | -12,85% | 111.122,00 |
| 18.07.2024 | 2,80 | 2,90 | 2,70 | 2,70 | -3,84% | 28.170,00 |
| 17.07.2024 | 3,04 | 3,04 | 2,78 | 2,81 | -7,63% | 68.116,00 |
| 16.07.2024 | 2,92 | 3,04 | 2,84 | 3,04 | 6,66% | 59.089,00 |
| 15.07.2024 | 2,86 | 2,86 | 2,61 | 2,85 | 0,78% | 82.492,00 |
| 12.07.2024 | 2,70 | 2,86 | 2,70 | 2,83 | 5,11% | 44.976,00 |
| 11.07.2024 | 2,46 | 2,69 | 2,46 | 2,69 | 10,74% | 30.376,00 |
| 10.07.2024 | 2,40 | 2,50 | 2,37 | 2,43 | 1,48% | 18.375,00 |
| 09.07.2024 | 2,45 | 2,48 | 2,34 | 2,40 | -0,81% | 31.396,00 |
| 08.07.2024 | 2,35 | 2,46 | 2,35 | 2,41 | 0,90% | 17.016,00 |