3,165€
0,57%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,14 | 3,23 | 3,14 | 3,16 | 0,41% | 19.190,00 |
27.03.2024 | 3,02 | 3,21 | 3,02 | 3,15 | 4,80% | 16.104,00 |
26.03.2024 | 3,04 | 3,12 | 2,97 | 3,00 | -1,57% | 57.395,00 |
25.03.2024 | 3,19 | 3,22 | 3,05 | 3,05 | -2,40% | 19.096,00 |
22.03.2024 | 3,32 | 3,33 | 3,13 | 3,13 | -5,30% | 35.253,00 |
21.03.2024 | 3,30 | 3,41 | 3,25 | 3,30 | 3,16% | 55.513,00 |
20.03.2024 | 2,95 | 3,28 | 2,95 | 3,20 | 7,53% | 47.990,00 |
19.03.2024 | 2,95 | 3,03 | 2,83 | 2,98 | -0,13% | 30.197,00 |
18.03.2024 | 3,05 | 3,10 | 2,91 | 2,98 | -2,17% | 53.919,00 |
15.03.2024 | 3,10 | 3,13 | 3,04 | 3,05 | 1,47% | 11.485,00 |
14.03.2024 | 3,05 | 3,19 | 3,00 | 3,00 | -2,28% | 36.178,00 |
13.03.2024 | 3,23 | 3,29 | 3,04 | 3,07 | -5,36% | 43.797,00 |
12.03.2024 | 3,40 | 3,47 | 3,20 | 3,25 | -3,05% | 36.765,00 |
11.03.2024 | 3,68 | 3,73 | 3,35 | 3,35 | -8,85% | 38.235,00 |
08.03.2024 | 3,65 | 3,89 | 3,55 | 3,67 | 3,46% | 102.897,00 |
07.03.2024 | 3,66 | 3,79 | 3,53 | 3,55 | -2,90% | 36.364,00 |
06.03.2024 | 3,30 | 3,72 | 3,30 | 3,66 | 10,45% | 32.451,00 |
05.03.2024 | 3,56 | 3,58 | 3,31 | 3,31 | -7,05% | 41.670,00 |
04.03.2024 | 3,54 | 3,73 | 3,45 | 3,56 | -1,36% | 86.593,00 |
01.03.2024 | 3,10 | 3,61 | 2,83 | 3,61 | 9,13% | 168.578,00 |
29.02.2024 | 3,25 | 3,56 | 3,13 | 3,31 | 4,72% | 41.279,00 |
28.02.2024 | 3,37 | 3,44 | 3,16 | 3,16 | -3,19% | 31.715,00 |
27.02.2024 | 2,85 | 3,36 | 2,79 | 3,26 | 17,80% | 55.595,00 |
26.02.2024 | 2,80 | 2,82 | 2,65 | 2,77 | -0,79% | 37.100,00 |
23.02.2024 | 2,92 | 3,10 | 2,79 | 2,79 | -3,39% | 60.618,00 |
22.02.2024 | 3,21 | 3,28 | 2,89 | 2,89 | -8,43% | 54.680,00 |
21.02.2024 | 3,45 | 3,45 | 3,15 | 3,16 | -9,05% | 37.589,00 |
20.02.2024 | 3,55 | 3,64 | 3,45 | 3,47 | -3,07% | 12.663,00 |
19.02.2024 | 3,60 | 3,60 | 3,56 | 3,58 | -1,92% | 7.117,00 |
16.02.2024 | 3,69 | 3,74 | 3,51 | 3,65 | -1,72% | 74.102,00 |
15.02.2024 | 3,93 | 3,99 | 3,70 | 3,71 | -5,40% | 28.860,00 |
14.02.2024 | 3,90 | 4,09 | 3,82 | 3,93 | 1,55% | 23.520,00 |
13.02.2024 | 4,25 | 4,25 | 3,85 | 3,87 | -8,82% | 30.030,00 |
12.02.2024 | 4,01 | 4,33 | 3,98 | 4,24 | 6,03% | 33.327,00 |
09.02.2024 | 3,85 | 4,08 | 3,85 | 4,00 | 3,15% | 40.478,00 |
08.02.2024 | 3,88 | 3,93 | 3,79 | 3,88 | -1,45% | 34.792,00 |
07.02.2024 | 4,19 | 4,24 | 3,93 | 3,93 | -5,36% | 16.952,00 |
06.02.2024 | 3,95 | 4,21 | 3,66 | 4,16 | 1,17% | 60.921,00 |
05.02.2024 | 4,24 | 4,41 | 3,89 | 4,11 | -4,60% | 76.918,00 |
02.02.2024 | 4,44 | 4,63 | 4,21 | 4,31 | -0,78% | 81.807,00 |
01.02.2024 | 4,24 | 4,75 | 4,10 | 4,34 | 5,26% | 189.784,00 |
31.01.2024 | 3,42 | 4,43 | 3,39 | 4,12 | 19,19% | 96.072,00 |
30.01.2024 | 3,50 | 3,55 | 3,40 | 3,46 | 1,65% | 20.770,00 |
29.01.2024 | 3,16 | 3,44 | 3,14 | 3,40 | 6,68% | 15.787,00 |
26.01.2024 | 3,08 | 3,30 | 3,08 | 3,19 | 3,57% | 34.507,00 |
25.01.2024 | 3,20 | 3,30 | 2,98 | 3,08 | -4,23% | 30.858,00 |
24.01.2024 | 3,55 | 3,68 | 3,15 | 3,22 | -6,86% | 174.261,00 |
23.01.2024 | 2,57 | 3,51 | 2,57 | 3,45 | 35,45% | 238.362,00 |
22.01.2024 | 2,52 | 2,79 | 2,47 | 2,55 | 5,68% | 101.199,00 |
19.01.2024 | 2,25 | 2,44 | 2,20 | 2,41 | 8,89% | 65.417,00 |
18.01.2024 | 2,18 | 2,28 | 2,03 | 2,22 | -11,36% | 245.307,00 |
17.01.2024 | 2,81 | 2,81 | 2,42 | 2,50 | -10,94% | 140.680,00 |
16.01.2024 | 3,13 | 3,13 | 2,77 | 2,81 | -9,45% | 88.708,00 |
15.01.2024 | 3,15 | 3,19 | 3,04 | 3,10 | -1,65% | 26.102,00 |
12.01.2024 | 3,38 | 3,42 | 3,15 | 3,15 | -7,08% | 48.181,00 |
11.01.2024 | 3,70 | 3,74 | 3,35 | 3,39 | -8,20% | 34.925,00 |
10.01.2024 | 3,84 | 3,90 | 3,60 | 3,70 | -4,35% | 38.182,00 |
09.01.2024 | 3,96 | 3,98 | 3,85 | 3,86 | -1,40% | 27.828,00 |
08.01.2024 | 3,92 | 4,01 | 3,85 | 3,92 | -1,41% | 21.337,00 |
05.01.2024 | 3,93 | 4,15 | 3,85 | 3,97 | 2,40% | 44.053,00 |
04.01.2024 | 4,02 | 4,07 | 3,88 | 3,88 | -0,13% | 15.126,00 |
03.01.2024 | 4,18 | 4,20 | 3,85 | 3,89 | -8,35% | 8.662,00 |
02.01.2024 | 4,15 | 4,42 | 4,00 | 4,24 | 0,07% | 68.872,00 |
29.12.2023 | 4,22 | 4,27 | 4,22 | 4,24 | 1,51% | 7.102,00 |
28.12.2023 | 4,28 | 4,28 | 4,17 | 4,17 | -2,02% | 25.490,00 |
27.12.2023 | 4,26 | 4,39 | 4,23 | 4,26 | 3,40% | 76.298,00 |
22.12.2023 | 3,96 | 4,17 | 3,78 | 4,12 | 2,92% | 37.887,00 |
21.12.2023 | 3,88 | 4,02 | 3,87 | 4,00 | 4,60% | 27.831,00 |
20.12.2023 | 4,06 | 4,23 | 3,80 | 3,83 | -3,94% | 56.790,00 |
19.12.2023 | 3,92 | 4,13 | 3,77 | 3,98 | -2,19% | 40.326,00 |
18.12.2023 | 4,40 | 4,43 | 4,07 | 4,07 | -5,28% | 131.373,00 |
15.12.2023 | 4,33 | 4,53 | 4,22 | 4,30 | -1,74% | 74.844,00 |
14.12.2023 | 3,86 | 4,50 | 3,86 | 4,38 | 11,07% | 105.620,00 |
13.12.2023 | 3,62 | 3,94 | 3,50 | 3,94 | 8,15% | 52.514,00 |
12.12.2023 | 3,80 | 3,84 | 3,54 | 3,64 | -4,13% | 23.368,00 |
11.12.2023 | 3,68 | 3,82 | 3,66 | 3,80 | 2,43% | 25.251,00 |
08.12.2023 | 3,75 | 3,92 | 3,70 | 3,71 | -0,64% | 101.374,00 |
07.12.2023 | 3,71 | 3,75 | 3,63 | 3,73 | 0,92% | 50.550,00 |
06.12.2023 | 3,72 | 3,92 | 3,60 | 3,70 | -5,13% | 69.782,00 |
05.12.2023 | 4,46 | 4,46 | 3,89 | 3,90 | -11,64% | 65.459,00 |
04.12.2023 | 4,19 | 4,51 | 4,15 | 4,41 | 6,39% | 58.487,00 |
01.12.2023 | 3,65 | 4,15 | 3,65 | 4,15 | 13,67% | 47.407,00 |
30.11.2023 | 3,65 | 3,72 | 3,52 | 3,65 | 2,01% | 14.796,00 |
29.11.2023 | 3,48 | 3,75 | 3,45 | 3,58 | 2,79% | 56.400,00 |
28.11.2023 | 3,15 | 3,48 | 3,04 | 3,48 | 11,57% | 14.899,00 |
27.11.2023 | 3,18 | 3,20 | 3,07 | 3,12 | -1,95% | 32.095,00 |
24.11.2023 | 3,22 | 3,23 | 3,08 | 3,18 | 0,70% | 34.276,00 |
23.11.2023 | 3,14 | 3,30 | 3,14 | 3,16 | -0,78% | 33.132,00 |
22.11.2023 | 3,28 | 3,35 | 3,18 | 3,19 | -3,63% | 39.200,00 |
21.11.2023 | 3,58 | 3,58 | 3,27 | 3,31 | -5,73% | 87.368,00 |
20.11.2023 | 3,60 | 3,68 | 3,50 | 3,51 | -5,73% | 37.790,00 |
17.11.2023 | 3,85 | 3,95 | 3,58 | 3,72 | -2,90% | 50.725,00 |
16.11.2023 | 3,96 | 3,96 | 3,65 | 3,83 | -4,89% | 45.000,00 |
15.11.2023 | 3,90 | 4,27 | 3,90 | 4,03 | 3,90% | 162.484,00 |
14.11.2023 | 3,22 | 3,97 | 3,22 | 3,88 | 19,26% | 154.220,00 |
13.11.2023 | 3,31 | 3,46 | 3,05 | 3,25 | -2,26% | 176.203,00 |
10.11.2023 | 4,06 | 4,20 | 3,02 | 3,33 | -40,11% | 652.501,00 |
09.11.2023 | 5,74 | 5,86 | 5,50 | 5,55 | -1,91% | 33.807,00 |
08.11.2023 | 5,80 | 5,86 | 5,58 | 5,66 | -2,95% | 18.347,00 |
07.11.2023 | 5,82 | 5,91 | 5,60 | 5,83 | 0,21% | 36.063,00 |