2,474€
0,47%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 2,47 | 2,48 | 2,44 | 2,46 | -0,04% | 22.405,00 |
| 18.06.2026 | 2,37 | 2,46 | 2,33 | 2,46 | 5,69% | 49.146,00 |
| 17.06.2026 | 2,32 | 2,47 | 2,32 | 2,33 | -0,11% | 37.874,00 |
| 16.06.2026 | 2,45 | 2,46 | 2,33 | 2,33 | -3,00% | 18.425,00 |
| 15.06.2026 | 2,48 | 2,51 | 2,40 | 2,40 | 1,26% | 50.197,00 |
| 12.06.2026 | 2,44 | 2,50 | 2,36 | 2,37 | -2,40% | 34.269,00 |
| 11.06.2026 | 2,45 | 2,52 | 2,38 | 2,43 | -2,39% | 56.012,00 |
| 10.06.2026 | 2,45 | 2,52 | 2,43 | 2,49 | -1,17% | 73.642,00 |
| 09.06.2026 | 2,80 | 2,83 | 2,44 | 2,52 | -8,81% | 41.535,00 |
| 08.06.2026 | 2,82 | 2,89 | 2,77 | 2,77 | -1,11% | 14.251,00 |
| 05.06.2026 | 3,11 | 3,11 | 2,73 | 2,80 | -11,60% | 80.038,00 |
| 04.06.2026 | 3,20 | 3,22 | 3,05 | 3,16 | -0,88% | 48.037,00 |
| 03.06.2026 | 3,52 | 3,55 | 3,19 | 3,19 | -9,73% | 54.715,00 |
| 02.06.2026 | 3,34 | 3,70 | 3,34 | 3,54 | 4,19% | 28.085,00 |
| 01.06.2026 | 3,42 | 3,46 | 3,28 | 3,39 | 0,59% | 36.142,00 |
| 29.05.2026 | 3,58 | 3,59 | 3,32 | 3,37 | -6,63% | 138.819,00 |
| 28.05.2026 | 3,54 | 3,67 | 3,49 | 3,61 | 1,33% | 56.243,00 |
| 27.05.2026 | 3,31 | 3,61 | 3,25 | 3,57 | 7,79% | 100.673,00 |
| 26.05.2026 | 3,27 | 3,44 | 3,20 | 3,31 | -0,29% | 45.764,00 |
| 25.05.2026 | 3,35 | 3,35 | 3,31 | 3,32 | 1,97% | 11.384,00 |
| 22.05.2026 | 3,28 | 3,36 | 3,23 | 3,25 | 0,51% | 102.252,00 |
| 21.05.2026 | 2,87 | 3,30 | 2,82 | 3,24 | 13,86% | 72.343,00 |
| 20.05.2026 | 2,82 | 2,93 | 2,82 | 2,84 | 0,09% | 28.651,00 |
| 19.05.2026 | 2,94 | 2,96 | 2,79 | 2,84 | -4,23% | 23.020,00 |
| 18.05.2026 | 3,22 | 3,28 | 2,87 | 2,97 | -8,47% | 77.785,00 |
| 15.05.2026 | 3,15 | 3,41 | 3,09 | 3,24 | -0,55% | 58.587,00 |
| 14.05.2026 | 3,37 | 3,41 | 3,21 | 3,26 | -3,62% | 63.891,00 |
| 13.05.2026 | 3,05 | 3,50 | 2,91 | 3,38 | 9,01% | 137.121,00 |
| 12.05.2026 | 3,20 | 3,39 | 2,99 | 3,10 | 2,34% | 264.212,00 |
| 11.05.2026 | 2,68 | 3,07 | 2,61 | 3,03 | 14,99% | 143.059,00 |
| 08.05.2026 | 2,66 | 2,70 | 2,62 | 2,64 | -1,05% | 17.090,00 |
| 07.05.2026 | 2,79 | 2,85 | 2,62 | 2,66 | -5,08% | 98.017,00 |
| 06.05.2026 | 2,85 | 2,90 | 2,75 | 2,81 | -0,05% | 46.664,00 |
| 05.05.2026 | 2,70 | 2,85 | 2,67 | 2,81 | 5,35% | 41.200,00 |
| 04.05.2026 | 2,67 | 2,74 | 2,60 | 2,66 | 0,21% | 31.128,00 |
| 30.04.2026 | 2,93 | 3,01 | 2,62 | 2,66 | -9,03% | 151.568,00 |
| 29.04.2026 | 2,61 | 2,92 | 2,60 | 2,92 | 14,09% | 86.326,00 |
| 28.04.2026 | 2,63 | 2,63 | 2,53 | 2,56 | -1,46% | 10.230,00 |
| 27.04.2026 | 2,70 | 2,72 | 2,51 | 2,60 | -2,66% | 93.959,00 |
| 24.04.2026 | 2,74 | 2,85 | 2,64 | 2,67 | -0,78% | 36.510,00 |
| 23.04.2026 | 2,67 | 2,79 | 2,64 | 2,69 | -0,46% | 73.780,00 |
| 22.04.2026 | 2,66 | 2,72 | 2,65 | 2,70 | 3,52% | 90.290,00 |
| 21.04.2026 | 2,73 | 2,81 | 2,61 | 2,61 | -3,06% | 65.595,00 |
| 20.04.2026 | 2,32 | 2,71 | 2,29 | 2,70 | 14,22% | 114.859,00 |
| 17.04.2026 | 2,38 | 2,50 | 2,36 | 2,36 | -1,99% | 51.872,00 |
| 16.04.2026 | 2,50 | 2,51 | 2,37 | 2,41 | -2,59% | 101.636,00 |
| 15.04.2026 | 2,53 | 2,53 | 2,40 | 2,47 | -1,32% | 129.138,00 |
| 14.04.2026 | 2,42 | 2,53 | 2,41 | 2,50 | 6,33% | 996.056,00 |
| 13.04.2026 | 2,33 | 2,44 | 2,28 | 2,36 | 0,13% | 224.649,00 |
| 10.04.2026 | 2,32 | 2,44 | 2,32 | 2,35 | 1,01% | 46.986,00 |
| 09.04.2026 | 2,27 | 2,42 | 2,23 | 2,33 | 3,08% | 98.838,00 |
| 08.04.2026 | 2,30 | 2,33 | 2,25 | 2,26 | 4,27% | 137.492,00 |
| 07.04.2026 | 2,28 | 2,35 | 2,12 | 2,17 | 3,49% | 133.841,00 |
| 02.04.2026 | 1,89 | 2,10 | 1,89 | 2,09 | 7,96% | 80.256,00 |
| 01.04.2026 | 1,95 | 1,99 | 1,92 | 1,94 | 0,25% | 62.038,00 |
| 31.03.2026 | 1,87 | 1,95 | 1,87 | 1,93 | 3,30% | 13.429,00 |
| 30.03.2026 | 1,89 | 1,92 | 1,86 | 1,87 | -0,27% | 33.008,00 |
| 27.03.2026 | 2,00 | 2,00 | 1,85 | 1,88 | -4,26% | 79.873,00 |
| 26.03.2026 | 1,96 | 2,06 | 1,95 | 1,96 | -0,30% | 32.528,00 |
| 25.03.2026 | 1,96 | 2,07 | 1,96 | 1,97 | -0,38% | 27.005,00 |
| 24.03.2026 | 1,97 | 1,99 | 1,92 | 1,98 | -0,03% | 12.665,00 |
| 23.03.2026 | 1,89 | 2,00 | 1,89 | 1,98 | 1,43% | 72.172,00 |
| 20.03.2026 | 2,08 | 2,09 | 1,92 | 1,95 | -5,39% | 73.339,00 |
| 19.03.2026 | 2,01 | 2,06 | 1,94 | 2,06 | 1,83% | 30.502,00 |
| 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 | 2,80% | 73.527,00 |
| 06.03.2026 | 1,99 | 2,01 | 1,80 | 1,81 | -6,70% | 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 | 23,93% | 354.955,00 |
| 02.03.2026 | 1,44 | 1,58 | 1,44 | 1,54 | 1,69% | 108.094,00 |
| 27.02.2026 | 1,63 | 1,63 | 1,50 | 1,51 | -5,96% | 16.934,00 |
| 26.02.2026 | 1,60 | 1,63 | 1,55 | 1,61 | -0,10% | 26.618,00 |
| 25.02.2026 | 1,62 | 1,68 | 1,61 | 1,61 | -0,33% | 45.708,00 |
| 24.02.2026 | 1,55 | 1,65 | 1,55 | 1,62 | 3,04% | 22.805,00 |
| 23.02.2026 | 1,57 | 1,58 | 1,55 | 1,57 | -0,56% | 29.848,00 |
| 20.02.2026 | 1,61 | 1,64 | 1,57 | 1,58 | -2,41% | 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 | 1,31% | 26.360,00 |
| 13.02.2026 | 1,56 | 1,63 | 1,55 | 1,59 | 3,83% | 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 | -3,62% | 27.893,00 |
| 10.02.2026 | 1,77 | 1,81 | 1,72 | 1,72 | -3,18% | 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 | -0,56% | 236.594,00 |
| 30.01.2026 | 1,96 | 1,98 | 1,79 | 1,79 | -7,98% | 160.053,00 |
| 29.01.2026 | 2,04 | 2,07 | 1,93 | 1,94 | -5,15% | 58.555,00 |
| 28.01.2026 | 2,03 | 2,15 | 1,99 | 2,05 | 2,45% | 59.422,00 |