2,031€
0,46%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 2,02 | 2,03 | 1,93 | 1,96 | -3,07% | 24.752,00 |
| 18.03.2026 | 2,01 | 2,08 | 1,99 | 2,02 | 1,31% | 111.555,00 |
| 17.03.2026 | 1,92 | 2,03 | 1,92 | 2,00 | 2,66% | 59.239,00 |
| 16.03.2026 | 1,90 | 1,99 | 1,89 | 1,94 | 2,69% | 46.115,00 |
| 13.03.2026 | 1,92 | 1,96 | 1,89 | 1,89 | -1,14% | 39.755,00 |
| 12.03.2026 | 1,90 | 2,00 | 1,90 | 1,91 | 0,51% | 21.950,00 |
| 11.03.2026 | 1,84 | 1,92 | 1,84 | 1,91 | 4,04% | 35.102,00 |
| 10.03.2026 | 1,90 | 1,92 | 1,83 | 1,83 | -1,60% | 3.355,00 |
| 09.03.2026 | 1,77 | 1,89 | 1,77 | 1,86 | 2,81% | 73.527,00 |
| 06.03.2026 | 1,99 | 2,01 | 1,80 | 1,81 | -6,71% | 117.804,00 |
| 05.03.2026 | 2,09 | 2,12 | 1,93 | 1,94 | -8,48% | 119.753,00 |
| 04.03.2026 | 1,86 | 2,13 | 1,85 | 2,12 | 11,24% | 175.437,00 |
| 03.03.2026 | 1,66 | 2,04 | 1,65 | 1,91 | 23,91% | 354.955,00 |
| 02.03.2026 | 1,44 | 1,58 | 1,44 | 1,54 | 1,72% | 108.094,00 |
| 27.02.2026 | 1,63 | 1,63 | 1,50 | 1,51 | -5,97% | 16.934,00 |
| 26.02.2026 | 1,60 | 1,63 | 1,55 | 1,61 | -0,12% | 26.618,00 |
| 25.02.2026 | 1,62 | 1,68 | 1,61 | 1,61 | -0,31% | 45.708,00 |
| 24.02.2026 | 1,55 | 1,65 | 1,55 | 1,62 | 3,06% | 22.805,00 |
| 23.02.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -0,57% | 29.848,00 |
| 20.02.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -2,43% | 14.192,00 |
| 19.02.2026 | 1,57 | 1,62 | 1,55 | 1,62 | 2,46% | 11.172,00 |
| 18.02.2026 | 1,56 | 1,61 | 1,55 | 1,58 | 2,56% | 15.428,00 |
| 17.02.2026 | 1,59 | 1,60 | 1,54 | 1,54 | -4,59% | 36.839,00 |
| 16.02.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 1,32% | 26.360,00 |
| 13.02.2026 | 1,57 | 1,63 | 1,55 | 1,59 | 3,81% | 68.456,00 |
| 12.02.2026 | 1,66 | 1,68 | 1,53 | 1,53 | -7,65% | 142.100,00 |
| 11.02.2026 | 1,73 | 1,75 | 1,65 | 1,66 | -3,64% | 27.893,00 |
| 10.02.2026 | 1,77 | 1,81 | 1,72 | 1,72 | -3,16% | 15.640,00 |
| 09.02.2026 | 1,78 | 1,78 | 1,70 | 1,78 | 1,61% | 43.400,00 |
| 06.02.2026 | 1,58 | 1,77 | 1,55 | 1,75 | 11,53% | 69.843,00 |
| 05.02.2026 | 1,73 | 1,74 | 1,57 | 1,57 | -9,17% | 80.227,00 |
| 04.02.2026 | 1,79 | 1,84 | 1,68 | 1,73 | -3,33% | 102.227,00 |
| 03.02.2026 | 1,81 | 1,84 | 1,72 | 1,79 | 0,60% | 77.550,00 |
| 02.02.2026 | 1,76 | 1,83 | 1,72 | 1,78 | -0,54% | 236.594,00 |
| 30.01.2026 | 1,96 | 1,98 | 1,79 | 1,79 | -12,80% | 160.053,00 |
| 29.01.2026 | 2,05 | 2,08 | 2,04 | 2,05 | 0,05% | 12.897,00 |
| 28.01.2026 | 2,03 | 2,15 | 1,99 | 2,05 | 2,47% | 59.422,00 |
| 27.01.2026 | 1,97 | 2,04 | 1,93 | 2,00 | 3,43% | 67.842,00 |
| 26.01.2026 | 2,07 | 2,12 | 1,92 | 1,93 | -7,68% | 86.881,00 |
| 23.01.2026 | 2,20 | 2,29 | 2,08 | 2,09 | -4,46% | 164.945,00 |
| 22.01.2026 | 1,91 | 2,21 | 1,91 | 2,19 | 15,67% | 189.960,00 |
| 21.01.2026 | 1,96 | 2,11 | 1,81 | 1,89 | -3,47% | 124.991,00 |
| 20.01.2026 | 1,96 | 2,01 | 1,91 | 1,96 | -0,77% | 50.950,00 |
| 19.01.2026 | 1,99 | 2,00 | 1,98 | 1,98 | -2,94% | 12.780,00 |
| 16.01.2026 | 1,93 | 2,07 | 1,93 | 2,04 | 4,90% | 118.458,00 |
| 15.01.2026 | 2,00 | 2,06 | 1,94 | 1,94 | -2,76% | 60.152,00 |
| 14.01.2026 | 1,96 | 2,02 | 1,95 | 2,00 | 2,68% | 54.750,00 |
| 13.01.2026 | 1,95 | 2,05 | 1,94 | 1,94 | -0,74% | 43.080,00 |
| 12.01.2026 | 1,85 | 2,05 | 1,81 | 1,96 | 4,01% | 115.748,00 |
| 09.01.2026 | 2,00 | 2,01 | 1,86 | 1,88 | -4,81% | 50.806,00 |
| 08.01.2026 | 1,93 | 2,04 | 1,93 | 1,98 | 1,61% | 79.993,00 |
| 07.01.2026 | 2,03 | 2,06 | 1,92 | 1,95 | -4,59% | 82.462,00 |
| 06.01.2026 | 2,03 | 2,10 | 1,97 | 2,04 | 1,72% | 66.016,00 |
| 05.01.2026 | 1,93 | 2,05 | 1,92 | 2,01 | 4,43% | 40.090,00 |
| 02.01.2026 | 1,69 | 1,93 | 1,69 | 1,92 | 14,63% | 92.800,00 |
| 30.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -1,60% | 36.455,00 |
| 29.12.2025 | 1,72 | 1,73 | 1,67 | 1,70 | -1,72% | 70.452,00 |
| 23.12.2025 | 1,81 | 1,81 | 1,70 | 1,73 | -4,84% | 111.715,00 |
| 22.12.2025 | 1,87 | 1,90 | 1,82 | 1,82 | -2,88% | 101.505,00 |
| 19.12.2025 | 1,95 | 1,96 | 1,80 | 1,87 | -2,90% | 132.212,00 |
| 18.12.2025 | 1,85 | 2,11 | 1,85 | 1,93 | 4,32% | 258.094,00 |
| 17.12.2025 | 1,94 | 2,06 | 1,85 | 1,85 | -5,13% | 109.422,00 |
| 16.12.2025 | 1,84 | 1,96 | 1,83 | 1,95 | -0,36% | 87.467,00 |
| 15.12.2025 | 1,97 | 2,02 | 1,91 | 1,96 | -2,30% | 80.850,00 |
| 12.12.2025 | 2,02 | 2,08 | 1,98 | 2,00 | -1,09% | 71.520,00 |
| 11.12.2025 | 1,89 | 2,03 | 1,85 | 2,03 | 4,91% | 64.922,00 |
| 10.12.2025 | 1,91 | 1,96 | 1,88 | 1,93 | 0,77% | 85.730,00 |
| 09.12.2025 | 1,85 | 1,98 | 1,83 | 1,92 | 3,32% | 72.550,00 |
| 08.12.2025 | 1,90 | 1,91 | 1,80 | 1,85 | -2,24% | 90.855,00 |
| 06.12.2025 | 1,93 | 1,96 | 1,90 | 1,90 | -0,73% | 42.733,00 |
| 04.12.2025 | 1,91 | 1,93 | 1,88 | 1,91 | 0,53% | 188.230,00 |
| 03.12.2025 | 1,86 | 1,92 | 1,79 | 1,90 | 3,84% | 40.411,00 |
| 02.12.2025 | 1,66 | 1,85 | 1,66 | 1,83 | 10,20% | 28.780,00 |
| 01.12.2025 | 1,72 | 1,72 | 1,64 | 1,66 | -3,54% | 125.163,00 |
| 28.11.2025 | 1,72 | 1,75 | 1,72 | 1,72 | 2,34% | 147.300,00 |
| 27.11.2025 | 1,71 | 1,71 | 1,68 | 1,68 | -1,37% | 305.420,00 |
| 26.11.2025 | 1,70 | 1,71 | 1,67 | 1,71 | 0,72% | 27.059,00 |
| 25.11.2025 | 1,70 | 1,70 | 1,62 | 1,69 | 0,73% | 81.295,00 |
| 24.11.2025 | 1,76 | 1,78 | 1,68 | 1,68 | -1,12% | 97.958,00 |
| 21.11.2025 | 1,60 | 1,70 | 1,55 | 1,70 | 3,98% | 675.991,00 |
| 20.11.2025 | 1,70 | 1,73 | 1,64 | 1,64 | 1,46% | 103.842,00 |
| 19.11.2025 | 1,50 | 1,66 | 1,45 | 1,61 | -15,44% | 290.055,00 |
| 18.11.2025 | 1,74 | 1,95 | 1,70 | 1,91 | 6,46% | 78.476,00 |
| 17.11.2025 | 1,76 | 1,85 | 1,76 | 1,79 | -7,41% | 293.378,00 |
| 14.11.2025 | 2,10 | 2,11 | 1,93 | 1,93 | -9,19% | 195.647,00 |
| 13.11.2025 | 2,34 | 2,34 | 2,09 | 2,13 | -9,09% | 64.735,00 |
| 12.11.2025 | 2,20 | 2,34 | 2,16 | 2,34 | 7,78% | 165.221,00 |
| 11.11.2025 | 2,21 | 2,32 | 2,04 | 2,17 | -2,49% | 267.306,00 |
| 10.11.2025 | 2,38 | 2,58 | 2,15 | 2,23 | -2,28% | 266.113,00 |
| 07.11.2025 | 2,16 | 2,32 | 2,05 | 2,28 | -0,63% | 133.591,00 |
| 05.11.2025 | 2,18 | 2,31 | 2,15 | 2,30 | 4,77% | 158.739,00 |
| 04.11.2025 | 2,32 | 2,39 | 2,19 | 2,19 | -5,46% | 99.508,00 |
| 31.10.2025 | 2,29 | 2,34 | 2,23 | 2,32 | -0,02% | 183.841,00 |
| 30.10.2025 | 2,42 | 2,42 | 2,28 | 2,32 | -3,05% | 205.130,00 |
| 29.10.2025 | 2,39 | 2,56 | 2,34 | 2,39 | -0,42% | 109.042,00 |
| 28.10.2025 | 2,55 | 2,57 | 2,39 | 2,40 | -5,68% | 57.573,00 |
| 27.10.2025 | 2,64 | 2,73 | 2,48 | 2,55 | 0,97% | 196.102,00 |
| 24.10.2025 | 2,58 | 2,62 | 2,49 | 2,52 | 2,15% | 54.438,00 |
| 23.10.2025 | 2,52 | 2,65 | 2,47 | 2,47 | -1,61% | 130.460,00 |
| 22.10.2025 | 2,73 | 2,74 | 2,39 | 2,51 | -5,61% | 151.036,00 |