1,842€
1,89%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,82 | 1,90 | 1,79 | 1,84 | 1,60% | 2.573,00 |
| 21.11.2024 | 1,80 | 1,86 | 1,79 | 1,81 | -0,17% | 13.100,00 |
| 20.11.2024 | 1,84 | 1,91 | 1,78 | 1,81 | -0,28% | 4.202,00 |
| 19.11.2024 | 1,86 | 1,93 | 1,80 | 1,82 | -3,04% | 19.775,00 |
| 18.11.2024 | 1,77 | 1,91 | 1,73 | 1,87 | 5,22% | 2.846,00 |
| 15.11.2024 | 1,84 | 1,92 | 1,76 | 1,78 | -4,66% | 13.850,00 |
| 14.11.2024 | 1,84 | 1,96 | 1,77 | 1,87 | -0,48% | 15.746,00 |
| 13.11.2024 | 1,76 | 1,97 | 1,75 | 1,88 | 4,74% | 26.583,00 |
| 12.11.2024 | 1,84 | 1,89 | 1,70 | 1,79 | -3,45% | 20.024,00 |
| 11.11.2024 | 1,90 | 1,94 | 1,81 | 1,86 | -2,98% | 13.366,00 |
| 08.11.2024 | 1,88 | 1,93 | 1,82 | 1,91 | 1,54% | 32.287,00 |
| 07.11.2024 | 1,86 | 1,92 | 1,83 | 1,88 | 2,95% | 40.776,00 |
| 06.11.2024 | 2,15 | 2,15 | 1,76 | 1,83 | -20,54% | 93.935,00 |
| 05.11.2024 | 2,28 | 2,40 | 2,15 | 2,30 | -0,13% | 16.066,00 |
| 04.11.2024 | 1,91 | 2,34 | 1,91 | 2,31 | 20,10% | 21.455,00 |
| 01.11.2024 | 1,82 | 2,01 | 1,81 | 1,92 | 5,55% | 2.814,00 |
| 31.10.2024 | 1,86 | 1,89 | 1,79 | 1,82 | -2,05% | 12.000,00 |
| 30.10.2024 | 1,97 | 1,97 | 1,84 | 1,86 | -5,88% | 12.715,00 |
| 29.10.2024 | 2,04 | 2,08 | 1,93 | 1,97 | -4,32% | 19.012,00 |
| 28.10.2024 | 2,00 | 2,09 | 1,99 | 2,06 | 3,77% | 9.300,00 |
| 25.10.2024 | 1,98 | 2,09 | 1,97 | 1,99 | 1,22% | 3.750,00 |
| 24.10.2024 | 1,96 | 2,01 | 1,91 | 1,96 | 1,55% | 16.200,00 |
| 23.10.2024 | 2,07 | 2,10 | 1,91 | 1,93 | -6,03% | 34.271,00 |
| 22.10.2024 | 2,18 | 2,23 | 2,05 | 2,06 | -5,94% | 33.032,00 |
| 21.10.2024 | 2,04 | 2,19 | 2,01 | 2,19 | 5,86% | 17.072,00 |
| 18.10.2024 | 1,89 | 2,07 | 1,87 | 2,07 | 9,37% | 2.746,00 |
| 17.10.2024 | 1,91 | 1,93 | 1,86 | 1,89 | -0,63% | 3.074,00 |
| 16.10.2024 | 1,90 | 1,96 | 1,87 | 1,90 | 0,21% | 1.514,00 |
| 15.10.2024 | 1,91 | 1,95 | 1,87 | 1,90 | -0,32% | 12.420,00 |
| 14.10.2024 | 1,92 | 1,96 | 1,87 | 1,90 | -1,96% | 10.080,00 |
| 11.10.2024 | 1,82 | 1,94 | 1,78 | 1,94 | 7,71% | 18.004,00 |
| 10.10.2024 | 1,87 | 1,89 | 1,78 | 1,80 | -3,64% | 4.200,00 |
| 09.10.2024 | 1,87 | 1,93 | 1,84 | 1,87 | -0,58% | 28.605,00 |
| 08.10.2024 | 2,04 | 2,05 | 1,87 | 1,88 | -8,02% | 21.931,00 |
| 07.10.2024 | 1,95 | 2,05 | 1,89 | 2,05 | 4,66% | 14.965,00 |
| 04.10.2024 | 1,88 | 1,99 | 1,87 | 1,95 | 4,38% | 11.798,00 |
| 03.10.2024 | 1,96 | 1,97 | 1,85 | 1,87 | -4,44% | 2.805,00 |
| 02.10.2024 | 1,86 | 1,96 | 1,82 | 1,96 | 4,98% | 13.283,00 |
| 01.10.2024 | 2,03 | 2,08 | 1,86 | 1,87 | -7,90% | 30.760,00 |
| 30.09.2024 | 2,03 | 2,05 | 1,97 | 2,03 | -0,59% | 28.579,00 |
| 27.09.2024 | 1,84 | 2,05 | 1,83 | 2,04 | 10,34% | 9.391,00 |
| 26.09.2024 | 1,77 | 1,88 | 1,74 | 1,85 | 5,54% | 33.438,00 |
| 25.09.2024 | 1,86 | 1,88 | 1,75 | 1,75 | -5,76% | 19.490,00 |
| 24.09.2024 | 1,78 | 1,87 | 1,76 | 1,86 | 3,45% | 17.320,00 |
| 23.09.2024 | 1,76 | 1,84 | 1,72 | 1,80 | 2,98% | 6.650,00 |
| 20.09.2024 | 1,82 | 1,85 | 1,68 | 1,74 | -5,32% | 65.547,00 |
| 19.09.2024 | 1,93 | 2,03 | 1,83 | 1,84 | -2,39% | 41.121,00 |
| 18.09.2024 | 1,90 | 2,04 | 1,84 | 1,89 | 0,05% | 18.930,00 |
| 17.09.2024 | 1,76 | 1,96 | 1,75 | 1,89 | 6,74% | 36.412,00 |
| 16.09.2024 | 1,77 | 1,79 | 1,70 | 1,77 | -0,45% | 2.600,00 |
| 13.09.2024 | 1,76 | 1,82 | 1,68 | 1,77 | 1,60% | 39.493,00 |
| 12.09.2024 | 1,76 | 1,77 | 1,71 | 1,75 | -1,08% | 10.638,00 |
| 11.09.2024 | 1,66 | 1,80 | 1,65 | 1,77 | 2,74% | 314.614,00 |
| 10.09.2024 | 1,56 | 1,72 | 1,49 | 1,72 | 10,55% | 16.426,00 |
| 09.09.2024 | 1,47 | 1,61 | 1,47 | 1,55 | 6,66% | 79.897,00 |
| 06.09.2024 | 1,54 | 1,56 | 1,46 | 1,46 | -6,36% | 69.292,00 |
| 05.09.2024 | 1,59 | 1,61 | 1,53 | 1,56 | -0,64% | 66.600,00 |
| 04.09.2024 | 1,57 | 1,63 | 1,53 | 1,57 | -1,07% | 6.817,00 |
| 03.09.2024 | 1,71 | 1,73 | 1,58 | 1,58 | -8,29% | 16.132,00 |
| 02.09.2024 | 1,73 | 1,75 | 1,71 | 1,73 | 1,23% | 620,00 |
| 30.08.2024 | 1,78 | 1,80 | 1,69 | 1,71 | -2,07% | 83.577,00 |
| 29.08.2024 | 1,73 | 1,82 | 1,73 | 1,74 | -0,51% | 4.500,00 |
| 28.08.2024 | 1,86 | 1,91 | 1,73 | 1,75 | -5,25% | 18.873,00 |
| 27.08.2024 | 1,93 | 1,96 | 1,85 | 1,85 | -3,90% | 20.536,00 |
| 26.08.2024 | 1,98 | 2,02 | 1,92 | 1,92 | -1,59% | 29.851,00 |
| 23.08.2024 | 1,94 | 2,01 | 1,92 | 1,95 | 1,67% | 19.780,00 |
| 22.08.2024 | 1,97 | 2,00 | 1,92 | 1,92 | -2,39% | 10.345,00 |
| 21.08.2024 | 1,91 | 1,98 | 1,91 | 1,97 | 2,82% | 2.455,00 |
| 20.08.2024 | 2,08 | 2,11 | 1,91 | 1,91 | -7,13% | 2.820,00 |
| 19.08.2024 | 1,99 | 2,12 | 1,99 | 2,06 | 3,05% | 3.485,00 |
| 16.08.2024 | 1,93 | 2,06 | 1,90 | 2,00 | 4,11% | 5.610,00 |
| 15.08.2024 | 1,85 | 1,94 | 1,82 | 1,92 | 5,03% | 149.770,00 |
| 14.08.2024 | 1,94 | 1,98 | 1,82 | 1,83 | -6,25% | 42.500,00 |
| 13.08.2024 | 1,79 | 1,97 | 1,79 | 1,95 | 9,06% | 23.635,00 |
| 12.08.2024 | 1,84 | 1,87 | 1,79 | 1,79 | -1,21% | 6.680,00 |
| 09.08.2024 | 1,90 | 1,95 | 1,79 | 1,81 | -4,28% | 46.811,00 |
| 08.08.2024 | 1,92 | 1,95 | 1,72 | 1,89 | -1,15% | 44.052,00 |
| 07.08.2024 | 1,98 | 2,06 | 1,91 | 1,91 | -2,50% | 9.831,00 |
| 06.08.2024 | 2,06 | 2,09 | 1,93 | 1,96 | -2,44% | 14.951,00 |
| 05.08.2024 | 1,89 | 2,05 | 1,73 | 2,01 | 1,41% | 37.012,00 |
| 02.08.2024 | 2,13 | 2,15 | 1,97 | 1,98 | -7,51% | 19.644,00 |
| 01.08.2024 | 2,29 | 2,34 | 2,14 | 2,15 | -5,80% | 3.841,00 |
| 31.07.2024 | 2,23 | 2,36 | 2,21 | 2,28 | 2,75% | 3.628,00 |
| 30.07.2024 | 2,20 | 2,27 | 2,11 | 2,22 | 0,14% | 74.017,00 |
| 29.07.2024 | 2,32 | 2,35 | 2,15 | 2,21 | -3,70% | 24.604,00 |
| 26.07.2024 | 2,19 | 2,32 | 2,18 | 2,30 | 6,73% | 17.356,00 |
| 25.07.2024 | 2,24 | 2,27 | 2,15 | 2,15 | -4,18% | 6.845,00 |
| 24.07.2024 | 2,27 | 2,36 | 2,23 | 2,25 | -2,30% | 20.917,00 |
| 23.07.2024 | 2,28 | 2,33 | 2,27 | 2,30 | 0,35% | 22.090,00 |
| 22.07.2024 | 2,31 | 2,43 | 2,24 | 2,29 | -0,87% | 20.759,00 |
| 19.07.2024 | 2,43 | 2,49 | 2,21 | 2,31 | -13,57% | 46.054,00 |
| 18.07.2024 | 2,82 | 2,95 | 2,68 | 2,68 | -4,22% | 11.170,00 |
| 17.07.2024 | 3,00 | 3,05 | 2,75 | 2,79 | -8,52% | 17.637,00 |
| 16.07.2024 | 2,98 | 3,06 | 2,83 | 3,05 | 3,18% | 23.320,00 |
| 15.07.2024 | 2,85 | 2,96 | 2,60 | 2,96 | 5,27% | 71.053,00 |
| 12.07.2024 | 2,70 | 2,87 | 2,70 | 2,81 | 3,73% | 28.765,00 |
| 11.07.2024 | 2,50 | 2,71 | 2,45 | 2,71 | 8,88% | 24.504,00 |
| 10.07.2024 | 2,37 | 2,51 | 2,36 | 2,49 | 4,54% | 3.530,00 |
| 09.07.2024 | 2,44 | 2,47 | 2,33 | 2,38 | -2,18% | 4.532,00 |
| 08.07.2024 | 2,40 | 2,50 | 2,36 | 2,43 | 1,67% | 20.631,00 |