1,093€
-8,12%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,15 | 1,17 | 1,10 | 1,10 | -7,78% | 37.531,00 |
| 02.04.2025 | 1,20 | 1,24 | 1,19 | 1,19 | -3,41% | 11.029,00 |
| 01.04.2025 | 1,26 | 1,26 | 1,19 | 1,23 | -1,38% | 91.220,00 |
| 31.03.2025 | 1,21 | 1,25 | 1,17 | 1,25 | 0,58% | 39.666,00 |
| 28.03.2025 | 1,32 | 1,36 | 1,24 | 1,24 | -7,66% | 98.286,00 |
| 27.03.2025 | 1,35 | 1,38 | 1,32 | 1,35 | -1,06% | 19.757,00 |
| 26.03.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -4,79% | 150.600,00 |
| 25.03.2025 | 1,43 | 1,47 | 1,42 | 1,43 | -1,18% | 9.426,00 |
| 24.03.2025 | 1,43 | 1,46 | 1,43 | 1,44 | 1,32% | 21.924,00 |
| 21.03.2025 | 1,45 | 1,48 | 1,43 | 1,43 | -4,62% | 8.342,00 |
| 20.03.2025 | 1,48 | 1,51 | 1,44 | 1,50 | 3,00% | 32.725,00 |
| 19.03.2025 | 1,52 | 1,54 | 1,43 | 1,45 | -1,85% | 147.527,00 |
| 18.03.2025 | 1,54 | 1,57 | 1,48 | 1,48 | -5,45% | 57.102,00 |
| 17.03.2025 | 1,54 | 1,56 | 1,51 | 1,56 | 3,85% | 37.822,00 |
| 14.03.2025 | 1,54 | 1,55 | 1,51 | 1,51 | 0,20% | 17.872,00 |
| 13.03.2025 | 1,53 | 1,61 | 1,50 | 1,50 | 0,20% | 26.255,00 |
| 12.03.2025 | 1,52 | 1,59 | 1,50 | 1,50 | -1,83% | 21.945,00 |
| 11.03.2025 | 1,56 | 1,58 | 1,49 | 1,53 | -2,97% | 15.130,00 |
| 10.03.2025 | 1,61 | 1,64 | 1,55 | 1,57 | -2,91% | 44.638,00 |
| 07.03.2025 | 1,51 | 1,62 | 1,48 | 1,62 | 8,13% | 62.000,00 |
| 06.03.2025 | 1,56 | 1,56 | 1,48 | 1,50 | -3,85% | 56.069,00 |
| 05.03.2025 | 1,54 | 1,56 | 1,46 | 1,56 | 0,27% | 83.474,00 |
| 04.03.2025 | 1,44 | 1,57 | 1,29 | 1,56 | 11,57% | 162.804,00 |
| 03.03.2025 | 1,53 | 1,56 | 1,39 | 1,39 | -8,68% | 87.412,00 |
| 28.02.2025 | 1,55 | 1,56 | 1,50 | 1,53 | -1,85% | 20.858,00 |
| 27.02.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -2,76% | 66.658,00 |
| 26.02.2025 | 1,50 | 1,63 | 1,50 | 1,60 | 5,26% | 46.095,00 |
| 25.02.2025 | 1,49 | 1,52 | 1,46 | 1,52 | 2,86% | 95.157,00 |
| 24.02.2025 | 1,60 | 1,62 | 1,48 | 1,48 | -6,35% | 77.519,00 |
| 21.02.2025 | 1,64 | 1,65 | 1,57 | 1,58 | -3,49% | 41.426,00 |
| 20.02.2025 | 1,68 | 1,70 | 1,62 | 1,64 | -2,99% | 55.409,00 |
| 19.02.2025 | 1,71 | 1,76 | 1,69 | 1,69 | -1,54% | 22.965,00 |
| 18.02.2025 | 1,66 | 1,75 | 1,66 | 1,71 | 3,73% | 17.454,00 |
| 17.02.2025 | 1,69 | 1,69 | 1,65 | 1,65 | 1,24% | 30.551,00 |
| 14.02.2025 | 1,70 | 1,75 | 1,63 | 1,63 | -4,57% | 23.746,00 |
| 13.02.2025 | 1,59 | 1,71 | 1,59 | 1,71 | 7,72% | 68.020,00 |
| 12.02.2025 | 1,55 | 1,62 | 1,54 | 1,59 | 0,71% | 52.232,00 |
| 11.02.2025 | 1,64 | 1,69 | 1,55 | 1,57 | -4,47% | 77.140,00 |
| 10.02.2025 | 1,78 | 1,85 | 1,63 | 1,65 | -6,42% | 200.163,00 |
| 07.02.2025 | 1,81 | 1,85 | 1,76 | 1,76 | -2,71% | 20.647,00 |
| 06.02.2025 | 1,82 | 1,84 | 1,81 | 1,81 | -1,49% | 40.860,00 |
| 05.02.2025 | 1,87 | 1,93 | 1,84 | 1,84 | -2,09% | 47.280,00 |
| 04.02.2025 | 1,82 | 1,95 | 1,81 | 1,88 | 2,77% | 39.381,00 |
| 03.02.2025 | 1,77 | 1,88 | 1,71 | 1,83 | 2,01% | 124.829,00 |
| 31.01.2025 | 1,83 | 1,89 | 1,79 | 1,79 | -3,24% | 38.117,00 |
| 30.01.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 1,70% | 32.842,00 |
| 29.01.2025 | 1,89 | 1,90 | 1,76 | 1,82 | -2,83% | 127.788,00 |
| 28.01.2025 | 1,87 | 1,93 | 1,81 | 1,87 | 2,14% | 55.319,00 |
| 27.01.2025 | 1,97 | 1,97 | 1,83 | 1,83 | -7,49% | 34.722,00 |
| 24.01.2025 | 2,00 | 2,08 | 1,98 | 1,98 | -1,36% | 41.345,00 |
| 23.01.2025 | 1,95 | 2,01 | 1,93 | 2,01 | 2,01% | 155.648,00 |
| 22.01.2025 | 2,10 | 2,19 | 1,95 | 1,97 | -6,24% | 253.362,00 |
| 21.01.2025 | 2,30 | 2,30 | 2,10 | 2,10 | -9,29% | 171.320,00 |
| 20.01.2025 | 2,38 | 2,39 | 2,20 | 2,32 | -3,38% | 157.149,00 |
| 17.01.2025 | 2,77 | 2,78 | 2,33 | 2,40 | -10,98% | 306.791,00 |
| 16.01.2025 | 2,80 | 2,80 | 2,50 | 2,69 | 3,92% | 82.405,00 |
| 15.01.2025 | 2,63 | 2,82 | 2,59 | 2,59 | -0,48% | 217.949,00 |
| 14.01.2025 | 2,65 | 2,90 | 2,60 | 2,60 | -3,41% | 58.078,00 |
| 13.01.2025 | 2,80 | 2,83 | 2,59 | 2,69 | -3,77% | 137.951,00 |
| 10.01.2025 | 2,60 | 2,91 | 2,51 | 2,80 | 6,46% | 81.512,00 |
| 09.01.2025 | 2,52 | 2,63 | 2,52 | 2,63 | 1,54% | 41.404,00 |
| 08.01.2025 | 2,82 | 2,88 | 2,49 | 2,59 | -9,07% | 186.168,00 |
| 07.01.2025 | 3,12 | 3,29 | 2,85 | 2,85 | -6,45% | 204.870,00 |
| 06.01.2025 | 2,60 | 3,11 | 2,54 | 3,05 | 20,55% | 247.695,00 |
| 03.01.2025 | 2,29 | 2,53 | 2,21 | 2,53 | 9,45% | 103.704,00 |
| 02.01.2025 | 2,19 | 2,35 | 2,11 | 2,31 | 1,74% | 36.971,00 |
| 30.12.2024 | 2,30 | 2,30 | 2,26 | 2,27 | 1,96% | 2.929,00 |
| 27.12.2024 | 2,32 | 2,37 | 2,20 | 2,23 | -4,38% | 30.076,00 |
| 23.12.2024 | 2,41 | 2,51 | 2,33 | 2,33 | -4,61% | 97.249,00 |
| 20.12.2024 | 2,23 | 2,47 | 2,08 | 2,44 | 10,56% | 152.213,00 |
| 19.12.2024 | 2,16 | 2,21 | 2,13 | 2,21 | 3,76% | 42.974,00 |
| 18.12.2024 | 2,29 | 2,39 | 2,13 | 2,13 | -9,05% | 112.086,00 |
| 17.12.2024 | 2,36 | 2,43 | 2,24 | 2,34 | -0,83% | 46.869,00 |
| 16.12.2024 | 2,28 | 2,36 | 2,26 | 2,36 | 1,33% | 22.810,00 |
| 13.12.2024 | 2,24 | 2,33 | 2,18 | 2,33 | 1,20% | 83.538,00 |
| 12.12.2024 | 2,36 | 2,40 | 2,30 | 2,30 | -2,34% | 16.134,00 |
| 11.12.2024 | 2,41 | 2,47 | 2,28 | 2,35 | -0,97% | 48.765,00 |
| 10.12.2024 | 2,57 | 2,62 | 2,38 | 2,38 | -5,28% | 144.696,00 |
| 09.12.2024 | 2,28 | 2,67 | 2,28 | 2,51 | 11,46% | 230.645,00 |
| 06.12.2024 | 2,34 | 2,42 | 2,25 | 2,25 | -3,41% | 87.819,00 |
| 05.12.2024 | 1,98 | 2,40 | 1,95 | 2,33 | 17,82% | 200.754,00 |
| 04.12.2024 | 1,94 | 2,01 | 1,90 | 1,98 | 0,43% | 58.989,00 |
| 03.12.2024 | 2,16 | 2,24 | 1,97 | 1,97 | -10,05% | 43.378,00 |
| 02.12.2024 | 2,13 | 2,29 | 2,08 | 2,19 | 4,66% | 83.964,00 |
| 29.11.2024 | 2,03 | 2,16 | 2,03 | 2,09 | 2,67% | 74.683,00 |
| 28.11.2024 | 2,00 | 2,04 | 2,00 | 2,04 | -0,61% | 6.842,00 |
| 27.11.2024 | 2,00 | 2,13 | 1,95 | 2,05 | 5,06% | 40.842,00 |
| 26.11.2024 | 2,06 | 2,10 | 1,95 | 1,95 | -6,97% | 52.725,00 |
| 25.11.2024 | 1,81 | 2,13 | 1,81 | 2,10 | 14,61% | 190.265,00 |
| 22.11.2024 | 1,80 | 1,89 | 1,80 | 1,83 | -0,56% | 19.668,00 |
| 21.11.2024 | 1,83 | 1,85 | 1,79 | 1,84 | 1,28% | 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 | -2,98% | 46.395,00 |
| 08.11.2024 | 1,87 | 1,92 | 1,82 | 1,89 | 1,34% | 81.518,00 |