2,146€
-0,51%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 2,21 | 2,35 | 2,04 | 2,15 | -0,49% | 22.810,00 |
| 10.11.2025 | 2,37 | 2,56 | 2,14 | 2,16 | -5,29% | 17.742,00 |
| 07.11.2025 | 2,17 | 2,33 | 2,04 | 2,28 | 4,43% | 16.970,00 |
| 06.11.2025 | 2,30 | 2,35 | 2,13 | 2,18 | -3,90% | 5.015,00 |
| 05.11.2025 | 2,18 | 2,30 | 2,15 | 2,27 | 2,35% | 30.188,00 |
| 04.11.2025 | 2,31 | 2,44 | 2,19 | 2,22 | -7,35% | 20.574,00 |
| 03.11.2025 | 2,36 | 2,46 | 2,31 | 2,39 | 3,10% | 31.092,00 |
| 31.10.2025 | 2,30 | 2,36 | 2,22 | 2,32 | -1,28% | 5.775,00 |
| 30.10.2025 | 2,41 | 2,42 | 2,28 | 2,35 | -0,72% | 6.518,00 |
| 29.10.2025 | 2,41 | 2,61 | 2,33 | 2,37 | -0,78% | 17.167,00 |
| 28.10.2025 | 2,57 | 2,60 | 2,39 | 2,39 | -6,85% | 24.289,00 |
| 27.10.2025 | 2,63 | 2,73 | 2,48 | 2,56 | 1,18% | 28.751,00 |
| 24.10.2025 | 2,57 | 2,62 | 2,47 | 2,53 | 1,10% | 16.699,00 |
| 23.10.2025 | 2,52 | 2,69 | 2,47 | 2,50 | 4,22% | 19.095,00 |
| 22.10.2025 | 2,73 | 2,79 | 2,39 | 2,40 | -9,93% | 56.644,00 |
| 21.10.2025 | 2,93 | 3,03 | 2,64 | 2,67 | -8,19% | 35.051,00 |
| 20.10.2025 | 3,01 | 3,23 | 2,88 | 2,91 | -1,07% | 25.516,00 |
| 17.10.2025 | 2,94 | 3,07 | 2,76 | 2,94 | -12,39% | 92.003,00 |
| 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 |
| 12.08.2025 | 1,35 | 1,38 | 1,23 | 1,23 | -5,19% | 18.225,00 |
| 08.08.2025 | 1,31 | 1,32 | 1,30 | 1,30 | 0,45% | 26.451,00 |
| 07.08.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,89% | 25,00 |
| 06.08.2025 | 1,32 | 1,35 | 1,25 | 1,25 | -5,06% | 19.155,00 |
| 05.08.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 5,55% | 17.045,00 |
| 04.08.2025 | 1,22 | 1,26 | 1,22 | 1,25 | 3,40% | 13.028,00 |
| 01.08.2025 | 1,29 | 1,29 | 1,19 | 1,21 | -6,89% | 64.428,00 |
| 31.07.2025 | 1,36 | 1,37 | 1,30 | 1,30 | -4,26% | 52.085,00 |
| 30.07.2025 | 1,36 | 1,40 | 1,36 | 1,36 | -2,69% | 8.073,00 |
| 29.07.2025 | 1,53 | 1,55 | 1,40 | 1,40 | -7,48% | 33.720,00 |
| 28.07.2025 | 1,59 | 1,63 | 1,51 | 1,51 | -4,13% | 18.758,00 |
| 25.07.2025 | 1,50 | 1,57 | 1,48 | 1,57 | 4,23% | 13.044,00 |
| 24.07.2025 | 1,55 | 1,67 | 1,51 | 1,51 | -1,06% | 20.295,00 |
| 23.07.2025 | 1,57 | 1,61 | 1,49 | 1,53 | -1,87% | 21.725,00 |
| 22.07.2025 | 1,60 | 1,63 | 1,51 | 1,55 | -2,15% | 54.239,00 |
| 21.07.2025 | 1,57 | 1,69 | 1,54 | 1,59 | 3,83% | 86.946,00 |
| 18.07.2025 | 1,41 | 1,54 | 1,41 | 1,53 | 7,59% | 39.777,00 |
| 17.07.2025 | 1,31 | 1,44 | 1,31 | 1,42 | 8,24% | 27.066,00 |
| 16.07.2025 | 1,31 | 1,34 | 1,26 | 1,31 | -0,48% | 10.820,00 |
| 15.07.2025 | 1,35 | 1,41 | 1,31 | 1,32 | -1,79% | 46.883,00 |
| 14.07.2025 | 1,40 | 1,41 | 1,30 | 1,34 | -2,96% | 25.160,00 |
| 11.07.2025 | 1,45 | 1,46 | 1,39 | 1,39 | -3,12% | 13.031,00 |
| 10.07.2025 | 1,51 | 1,55 | 1,41 | 1,43 | -6,91% | 97.838,00 |
| 09.07.2025 | 1,22 | 1,54 | 1,20 | 1,54 | 26,96% | 113.870,00 |
| 08.07.2025 | 1,20 | 1,26 | 1,20 | 1,21 | -1,51% | 11.550,00 |
| 04.07.2025 | 1,25 | 1,25 | 1,23 | 1,23 | -0,70% | 5.869,00 |
| 03.07.2025 | 1,18 | 1,31 | 1,18 | 1,24 | 2,42% | 57.999,00 |
| 02.07.2025 | 1,20 | 1,27 | 1,20 | 1,21 | 0,60% | 29.016,00 |
| 01.07.2025 | 1,27 | 1,33 | 1,14 | 1,20 | -5,08% | 116.138,00 |
| 30.06.2025 | 1,00 | 1,30 | 1,00 | 1,26 | 27,89% | 106.302,00 |
| 27.06.2025 | 1,05 | 1,07 | 0,99 | 0,99 | -5,59% | 27.350,00 |
| 26.06.2025 | 0,95 | 1,06 | 0,95 | 1,05 | 12,03% | 29.200,00 |
| 25.06.2025 | 0,99 | 1,04 | 0,94 | 0,94 | -5,43% | 44.932,00 |
| 24.06.2025 | 0,94 | 0,99 | 0,94 | 0,99 | 6,08% | 17.754,00 |
| 23.06.2025 | 0,94 | 0,96 | 0,91 | 0,93 | -2,46% | 77.419,00 |
| 20.06.2025 | 0,99 | 1,02 | 0,96 | 0,96 | -1,62% | 7.235,00 |
| 19.06.2025 | 0,99 | 1,00 | 0,97 | 0,97 | -2,43% | 7.150,00 |
| 18.06.2025 | 0,95 | 1,02 | 0,95 | 1,00 | 5,51% | 42.576,00 |
| 17.06.2025 | 1,11 | 1,13 | 0,94 | 0,94 | -15,80% | 41.101,00 |