Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 45,19 | 49,82 | 0,00 | 48,21 | 11,29% | - |
| 25.02.2021 | 46,90 | 47,19 | 0,00 | 43,32 | -13,64% | - |
| 24.02.2021 | 47,80 | 50,26 | 0,00 | 50,16 | 7,65% | - |
| 23.02.2021 | 45,46 | 47,13 | 0,00 | 46,60 | -4,12% | - |
| 22.02.2021 | 53,25 | 53,27 | 0,00 | 48,60 | -13,04% | - |
| 19.02.2021 | 55,69 | 57,79 | 54,89 | 55,89 | 11,06% | - |
| 18.02.2021 | 51,76 | 52,99 | 50,06 | 50,32 | -10,55% | - |
| 17.02.2021 | 57,24 | 57,57 | 55,13 | 56,26 | -4,57% | - |
| 16.02.2021 | 64,26 | 64,55 | 56,05 | 58,95 | -6,61% | - |
| 12.02.2021 | 62,89 | 64,12 | 62,43 | 63,13 | -1,26% | - |
| 11.02.2021 | 65,00 | 65,21 | 63,04 | 63,93 | -0,53% | - |
| 10.02.2021 | 64,66 | 65,87 | 0,00 | 64,27 | -4,78% | - |
| 09.02.2021 | 68,22 | 69,85 | 67,41 | 67,50 | 1,96% | - |
| 08.02.2021 | 66,05 | 66,33 | 65,05 | 66,20 | 0,47% | - |
| 05.02.2021 | 66,97 | 68,00 | 65,49 | 65,89 | -2,65% | - |
| 04.02.2021 | 69,57 | 70,30 | 67,34 | 67,69 | 0,48% | - |
| 03.02.2021 | 64,10 | 68,67 | 64,08 | 67,37 | 4,95% | - |
| 02.02.2021 | 61,23 | 64,92 | 0,00 | 64,19 | 0,68% | - |
| 01.02.2021 | 62,82 | 64,20 | 0,00 | 63,76 | 1,10% | - |
| 29.01.2021 | 65,42 | 66,24 | 0,00 | 63,06 | -3,22% | - |
| 28.01.2021 | 66,66 | 66,88 | 0,00 | 65,16 | 0,85% | - |
| 27.01.2021 | 66,76 | 68,50 | 0,00 | 64,61 | -11,68% | - |
| 26.01.2021 | 69,74 | 75,48 | 69,37 | 73,16 | 11,27% | - |
| 25.01.2021 | 69,51 | 69,51 | 63,25 | 65,75 | -1,66% | - |
| 22.01.2021 | 64,15 | 67,02 | 62,89 | 66,86 | 4,99% | - |
| 21.01.2021 | 62,94 | 65,31 | 62,90 | 63,68 | 1,95% | - |
| 20.01.2021 | 63,22 | 63,44 | 60,33 | 62,46 | -6,00% | - |
| 19.01.2021 | 65,58 | 68,46 | 64,45 | 66,45 | 10,49% | - |
| 15.01.2021 | 59,06 | 62,82 | 0,00 | 60,14 | -9,63% | - |
| 14.01.2021 | 67,61 | 68,49 | 64,25 | 66,54 | -4,31% | - |
| 13.01.2021 | 67,32 | 73,64 | 0,00 | 69,54 | 5,40% | - |
| 12.01.2021 | 61,42 | 66,06 | 60,83 | 65,97 | 22,26% | - |
| 11.01.2021 | 53,99 | 53,99 | 0,00 | 53,96 | 0,36% | - |
| 08.01.2021 | 53,76 | 53,77 | 0,00 | 53,77 | 13,86% | - |
| 07.01.2021 | 44,18 | 47,27 | 0,00 | 47,22 | 34,63% | - |
| 06.01.2021 | 35,12 | 35,13 | 35,08 | 35,08 | 7,74% | - |
| 05.01.2021 | 32,54 | 32,73 | 32,07 | 32,56 | 1,15% | - |
| 04.01.2021 | 32,93 | 32,95 | 31,17 | 32,19 | -5,07% | - |
| 31.12.2020 | 33,90 | 34,35 | 33,66 | 33,91 | -0,86% | - |
| 30.12.2020 | 33,96 | 34,39 | 33,32 | 34,20 | 6,05% | - |
| 29.12.2020 | 31,62 | 32,64 | 31,49 | 32,25 | -3,92% | - |
| 28.12.2020 | 35,06 | 35,63 | 33,54 | 33,57 | -4,39% | - |
| 24.12.2020 | 36,04 | 36,66 | 35,06 | 35,11 | -2,80% | - |
| 23.12.2020 | 35,54 | 36,47 | 35,50 | 36,12 | 1,26% | - |
| 22.12.2020 | 35,72 | 35,72 | 0,00 | 35,67 | 9,98% | - |
| 21.12.2020 | 32,30 | 32,43 | 0,00 | 32,43 | 2,43% | - |
| 18.12.2020 | 31,64 | 32,07 | 31,29 | 31,66 | 3,68% | - |
| 17.12.2020 | 30,52 | 30,75 | 30,49 | 30,54 | 7,61% | - |
| 16.12.2020 | 27,95 | 28,66 | 27,60 | 28,38 | -0,49% | - |
| 15.12.2020 | 28,93 | 29,31 | 27,76 | 28,52 | 5,81% | - |
| 14.12.2020 | 25,74 | 26,95 | 0,00 | 26,95 | 0,47% | - |
| 11.12.2020 | 27,46 | 27,47 | 26,23 | 26,83 | -0,87% | - |
| 10.12.2020 | 26,99 | 27,62 | 26,59 | 27,06 | 0,97% | - |
| 09.12.2020 | 27,83 | 28,53 | 26,22 | 26,80 | -6,62% | - |
| 08.12.2020 | 26,26 | 29,82 | 26,23 | 28,70 | 17,45% | - |
| 07.12.2020 | 24,78 | 27,32 | 24,39 | 24,44 | -1,51% | - |
| 04.12.2020 | 24,57 | 26,51 | 24,11 | 24,81 | 1,37% | - |
| 03.12.2020 | 24,14 | 24,50 | 23,82 | 24,48 | -0,10% | - |
| 02.12.2020 | 24,27 | 25,00 | 0,00 | 24,50 | 0,95% | - |
| 01.12.2020 | 24,46 | 24,78 | 24,22 | 24,27 | -7,98% | - |
| 30.11.2020 | 26,34 | 26,94 | 24,98 | 26,38 | -1,77% | - |
| 27.11.2020 | 26,89 | 27,07 | 25,67 | 26,85 | 2,64% | - |
| 25.11.2020 | 25,88 | 26,34 | 25,40 | 26,16 | -2,10% | - |
| 24.11.2020 | 26,48 | 27,99 | 0,00 | 26,72 | -0,60% | - |
| 23.11.2020 | 26,86 | 26,88 | 26,86 | 26,88 | 10,37% | - |
| 20.11.2020 | 24,37 | 24,37 | 24,36 | 24,36 | 2,37% | - |
| 19.11.2020 | 24,75 | 24,75 | 23,46 | 23,79 | 2,50% | - |
| 18.11.2020 | 23,10 | 23,80 | 23,03 | 23,21 | 0,96% | - |
| 17.11.2020 | 22,84 | 23,38 | 22,35 | 22,99 | -8,04% | - |
| 16.11.2020 | 24,62 | 25,48 | 0,00 | 25,00 | 6,72% | - |
| 13.11.2020 | 24,14 | 24,24 | 22,25 | 23,43 | -0,02% | - |
| 12.11.2020 | 23,44 | 23,44 | 23,43 | 23,43 | 2,02% | - |
| 11.11.2020 | 21,79 | 23,00 | 0,00 | 22,97 | 14,68% | - |
| 10.11.2020 | 20,02 | 20,84 | 0,00 | 20,03 | -1,60% | - |
| 09.11.2020 | 19,75 | 21,86 | 19,26 | 20,35 | 7,70% | - |
| 06.11.2020 | 17,83 | 19,10 | 17,82 | 18,90 | 0,27% | - |
| 05.11.2020 | 17,91 | 18,88 | 17,64 | 18,85 | 13,35% | - |
| 04.11.2020 | 15,76 | 16,76 | 15,70 | 16,63 | -2,41% | - |
| 03.11.2020 | 17,12 | 17,27 | 16,48 | 17,04 | 11,52% | - |
| 02.11.2020 | 14,78 | 15,31 | 14,78 | 15,28 | 9,62% | - |
| 30.10.2020 | 14,12 | 14,28 | 13,70 | 13,94 | -6,63% | - |
| 29.10.2020 | 14,57 | 14,98 | 14,40 | 14,93 | 0,81% | - |
| 28.10.2020 | 14,58 | 15,07 | 14,50 | 14,81 | 0,17% | - |
| 27.10.2020 | 14,72 | 15,24 | 14,59 | 14,78 | 2,25% | - |
| 26.10.2020 | 14,94 | 15,00 | 13,94 | 14,46 | -3,73% | - |
| 23.10.2020 | 0,00 | 15,12 | 0,00 | 15,02 | 0,33% | - |
| 22.10.2020 | 14,97 | 15,00 | 14,37 | 14,97 | 0,64% | - |
| 21.10.2020 | 15,96 | 15,97 | 14,82 | 14,87 | -8,69% | - |
| 20.10.2020 | 0,00 | 16,83 | 0,00 | 16,29 | -0,64% | - |
| 19.10.2020 | 16,49 | 16,70 | 16,22 | 16,39 | 0,71% | - |
| 16.10.2020 | 0,00 | 16,79 | 0,00 | 16,28 | -4,41% | - |
| 15.10.2020 | 0,00 | 17,16 | 0,00 | 17,03 | -1,50% | - |
| 14.10.2020 | 17,57 | 17,65 | 17,12 | 17,29 | 1,08% | - |
| 13.10.2020 | 17,10 | 17,10 | 17,10 | 17,10 | -3,09% | - |
| 12.10.2020 | 17,96 | 18,18 | 17,31 | 17,65 | -4,13% | - |
| 09.10.2020 | 18,43 | 18,89 | 18,10 | 18,41 | 3,02% | - |
| 08.10.2020 | 17,89 | 18,66 | 17,44 | 17,87 | -1,87% | - |
| 07.10.2020 | 17,13 | 18,26 | 16,94 | 18,21 | 11,93% | - |
| 06.10.2020 | 16,27 | 16,27 | 16,27 | 16,27 | 3,37% | - |
| 05.10.2020 | 0,00 | 15,96 | 0,00 | 15,74 | 11,16% | - |