1,881€
-5,29%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 2,01 | 2,01 | 1,85 | 1,88 | -5,71% | 117.680,00 |
| 08.01.2026 | 1,92 | 2,05 | 1,92 | 2,00 | 2,24% | 73.598,00 |
| 07.01.2026 | 2,04 | 2,07 | 1,92 | 1,95 | -4,47% | 193.770,00 |
| 06.01.2026 | 2,04 | 2,13 | 1,96 | 2,04 | 1,49% | 92.710,00 |
| 05.01.2026 | 1,92 | 2,06 | 1,92 | 2,01 | 5,81% | 107.025,00 |
| 02.01.2026 | 1,71 | 1,93 | 1,70 | 1,90 | 13,13% | 40.155,00 |
| 30.12.2025 | 1,69 | 1,70 | 1,67 | 1,68 | -1,75% | 3.344,00 |
| 29.12.2025 | 1,73 | 1,74 | 1,68 | 1,71 | -1,46% | 2.010,00 |
| 23.12.2025 | 1,80 | 1,82 | 1,71 | 1,74 | -3,84% | 11.933,00 |
| 22.12.2025 | 1,87 | 1,92 | 1,80 | 1,81 | -2,64% | 44.908,00 |
| 19.12.2025 | 1,94 | 1,99 | 1,79 | 1,86 | -9,38% | 17.519,00 |
| 18.12.2025 | 1,86 | 2,11 | 1,85 | 2,05 | 12,47% | 15.002,00 |
| 17.12.2025 | 1,94 | 2,07 | 1,82 | 1,82 | -1,41% | 517,00 |
| 16.12.2025 | 1,84 | 1,98 | 1,84 | 1,85 | -6,19% | 1.150,00 |
| 15.12.2025 | 1,98 | 2,04 | 1,88 | 1,97 | -1,61% | 3.800,00 |
| 12.12.2025 | 2,01 | 2,09 | 1,97 | 2,00 | -0,35% | 9.700,00 |
| 11.12.2025 | 1,89 | 2,03 | 1,84 | 2,01 | 3,03% | 6.620,00 |
| 10.12.2025 | 1,91 | 1,97 | 1,85 | 1,95 | 0,83% | 4.800,00 |
| 09.12.2025 | 1,84 | 1,98 | 1,79 | 1,93 | 3,86% | 19.865,00 |
| 08.12.2025 | 1,88 | 1,90 | 1,86 | 1,86 | -4,06% | 15.123,00 |
| 05.12.2025 | 1,93 | 1,98 | 1,90 | 1,94 | 2,06% | 5.091,00 |
| 04.12.2025 | 1,90 | 1,92 | 1,88 | 1,90 | 1,37% | 8.030,00 |
| 03.12.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 0,96% | 12.600,00 |
| 02.12.2025 | 1,66 | 1,86 | 1,66 | 1,86 | 10,50% | 10.464,00 |
| 01.12.2025 | 1,73 | 1,73 | 1,66 | 1,68 | -3,45% | 23.870,00 |
| 28.11.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 2,89% | 5.152,00 |
| 27.11.2025 | 1,69 | 1,71 | 1,68 | 1,69 | -0,83% | 16.175,00 |
| 26.11.2025 | 1,68 | 1,72 | 1,67 | 1,71 | 0,26% | 6.950,00 |
| 25.11.2025 | 1,68 | 1,70 | 1,64 | 1,70 | 0,07% | 8.680,00 |
| 24.11.2025 | 1,74 | 1,75 | 1,67 | 1,70 | -0,55% | 25.679,00 |
| 21.11.2025 | 1,60 | 1,71 | 1,58 | 1,71 | 2,96% | 18.738,00 |
| 20.11.2025 | 1,69 | 1,71 | 1,62 | 1,66 | 3,31% | 55.563,00 |
| 19.11.2025 | 1,50 | 1,65 | 1,45 | 1,61 | -17,80% | 62.687,00 |
| 18.11.2025 | 1,74 | 1,95 | 1,74 | 1,95 | 10,13% | 11.444,00 |
| 17.11.2025 | 1,75 | 1,86 | 1,75 | 1,78 | -10,03% | 29.973,00 |
| 14.11.2025 | 2,07 | 2,12 | 1,96 | 1,97 | -6,37% | 17.571,00 |
| 13.11.2025 | 2,31 | 2,32 | 2,11 | 2,11 | -9,26% | 20.958,00 |
| 12.11.2025 | 2,18 | 2,32 | 2,15 | 2,32 | 8,20% | 35.876,00 |
| 11.11.2025 | 2,17 | 2,32 | 2,07 | 2,15 | -0,49% | 20.910,00 |
| 10.11.2025 | 2,36 | 2,53 | 2,16 | 2,16 | -5,29% | 17.742,00 |
| 08.11.2025 | 2,16 | 2,28 | 2,05 | 2,28 | 4,43% | 15.470,00 |
| 06.11.2025 | 2,31 | 2,35 | 2,14 | 2,18 | -3,90% | 4.015,00 |
| 05.11.2025 | 2,17 | 2,27 | 2,16 | 2,27 | 2,35% | 27.679,00 |
| 04.11.2025 | 2,30 | 2,40 | 2,22 | 2,22 | -7,35% | 20.574,00 |
| 03.11.2025 | 2,32 | 2,45 | 2,32 | 2,39 | 3,10% | 31.221,00 |
| 31.10.2025 | 2,33 | 2,33 | 2,25 | 2,32 | -1,28% | 3.775,00 |
| 30.10.2025 | 2,40 | 2,40 | 2,31 | 2,35 | -0,70% | 6.518,00 |
| 29.10.2025 | 2,39 | 2,54 | 2,34 | 2,37 | -0,80% | 17.167,00 |
| 28.10.2025 | 2,55 | 2,57 | 2,39 | 2,39 | -6,85% | 23.489,00 |
| 27.10.2025 | 2,61 | 2,72 | 2,51 | 2,56 | 1,18% | 27.551,00 |
| 24.10.2025 | 2,55 | 2,61 | 2,50 | 2,53 | 1,10% | 14.699,00 |
| 23.10.2025 | 2,50 | 2,65 | 2,50 | 2,50 | 4,25% | 18.076,00 |
| 22.10.2025 | 2,68 | 2,74 | 2,40 | 2,40 | -9,95% | 59.650,00 |
| 21.10.2025 | 2,95 | 2,95 | 2,64 | 2,67 | -8,17% | 36.551,00 |
| 20.10.2025 | 2,97 | 3,21 | 2,91 | 2,91 | -1,09% | 25.516,00 |
| 17.10.2025 | 2,96 | 3,03 | 2,77 | 2,94 | -0,74% | 96.653,00 |
| 16.10.2025 | 3,27 | 3,63 | 2,96 | 2,96 | -11,74% | 44.170,00 |
| 15.10.2025 | 3,49 | 3,65 | 3,15 | 3,35 | -2,17% | 106.775,00 |
| 14.10.2025 | 3,38 | 3,55 | 3,14 | 3,43 | 2,31% | 69.519,00 |
| 13.10.2025 | 2,87 | 3,47 | 2,87 | 3,35 | 13,19% | 77.117,00 |
| 10.10.2025 | 3,30 | 3,38 | 2,93 | 2,96 | -4,69% | 46.753,00 |
| 09.10.2025 | 3,16 | 3,09 | 3,16 | 3,11 | -7,04% | 100,00 |
| 07.10.2025 | 3,62 | 3,65 | 3,18 | 3,34 | -7,09% | 73.900,00 |
| 06.10.2025 | 3,36 | 4,02 | 3,30 | 3,60 | 10,60% | 347.512,00 |
| 03.10.2025 | 2,38 | 3,33 | 2,38 | 3,25 | 33,71% | 179.059,00 |
| 02.10.2025 | 2,49 | 2,56 | 2,38 | 2,43 | -2,72% | 170.803,00 |
| 01.10.2025 | 1,96 | 2,50 | 1,93 | 2,50 | 25,46% | 44.154,00 |
| 30.09.2025 | 1,92 | 1,99 | 1,86 | 1,99 | 3,49% | 48.097,00 |
| 29.09.2025 | 2,05 | 2,07 | 1,91 | 1,92 | -4,82% | 17.397,00 |
| 26.09.2025 | 2,01 | 2,13 | 2,00 | 2,02 | 1,46% | 28.125,00 |
| 25.09.2025 | 2,08 | 2,08 | 1,89 | 1,99 | -1,56% | 36.794,00 |
| 24.09.2025 | 2,04 | 2,20 | 2,00 | 2,02 | -5,55% | 94.339,00 |
| 23.09.2025 | 2,26 | 2,64 | 2,12 | 2,14 | -4,33% | 374.146,00 |
| 22.09.2025 | 1,90 | 2,25 | 1,86 | 2,24 | 19,52% | 137.718,00 |
| 19.09.2025 | 1,73 | 1,87 | 1,68 | 1,87 | 5,61% | 20.938,00 |
| 18.09.2025 | 1,69 | 1,79 | 1,65 | 1,78 | 10,73% | 47.210,00 |
| 17.09.2025 | 1,43 | 1,66 | 1,41 | 1,60 | 15,32% | 29.385,00 |
| 16.09.2025 | 1,32 | 1,40 | 1,32 | 1,39 | 5,16% | 8.502,00 |
| 15.09.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 3,14% | 2.818,00 |
| 12.09.2025 | 1,28 | 1,31 | 1,27 | 1,28 | -0,31% | 10.140,00 |
| 11.09.2025 | 1,22 | 1,32 | 1,22 | 1,29 | 3,68% | 3.355,00 |
| 10.09.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 2,89% | 3.300,00 |
| 09.09.2025 | 1,23 | 1,23 | 1,21 | 1,21 | -1,07% | 6.200,00 |
| 08.09.2025 | 1,25 | 1,26 | 1,22 | 1,22 | -2,09% | 15.500,00 |
| 05.09.2025 | 1,26 | 1,27 | 1,20 | 1,24 | -2,28% | 12.870,00 |
| 03.09.2025 | 1,27 | 1,36 | 1,27 | 1,27 | 0,86% | 4.620,00 |
| 02.09.2025 | 1,33 | 1,33 | 1,26 | 1,26 | -5,18% | 4.302,00 |
| 01.09.2025 | 1,34 | 1,38 | 1,33 | 1,33 | -1,30% | 2.018,00 |
| 29.08.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -3,20% | 6.555,00 |
| 28.08.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 0,22% | 4.200,00 |
| 27.08.2025 | 1,42 | 1,42 | 1,39 | 1,39 | -2,06% | 233,00 |
| 25.08.2025 | 1,43 | 1,44 | 1,42 | 1,42 | 2,87% | 32.164,00 |
| 22.08.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 4,54% | 7.715,00 |
| 21.08.2025 | 1,33 | 1,36 | 1,32 | 1,32 | 0,06% | 12.352,00 |
| 20.08.2025 | 1,34 | 1,36 | 1,32 | 1,32 | -2,66% | 14.600,00 |
| 19.08.2025 | 1,42 | 1,43 | 1,35 | 1,36 | -3,54% | 9.522,00 |
| 18.08.2025 | 1,47 | 1,49 | 1,41 | 1,41 | -0,96% | 20.341,00 |
| 16.08.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 0,78% | 2.000,00 |
| 14.08.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 4,84% | 220.370,00 |
| 13.08.2025 | 1,31 | 1,41 | 1,30 | 1,34 | 9,28% | 19.577,00 |