2,893€
11,74%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.01.2025 | 2,62 | 2,91 | 2,50 | 2,80 | 7,37% | 27.741,00 |
| 09.01.2025 | 2,55 | 2,64 | 2,52 | 2,61 | 0,85% | 3.561,00 |
| 08.01.2025 | 2,81 | 2,94 | 2,49 | 2,58 | -9,56% | 49.820,00 |
| 07.01.2025 | 3,08 | 3,31 | 2,86 | 2,86 | -5,96% | 68.762,00 |
| 06.01.2025 | 2,58 | 3,13 | 2,56 | 3,04 | 19,19% | 87.546,00 |
| 03.01.2025 | 2,27 | 2,56 | 2,20 | 2,55 | 11,95% | 38.183,00 |
| 02.01.2025 | 2,18 | 2,36 | 2,10 | 2,28 | 0,80% | 12.902,00 |
| 30.12.2024 | 2,27 | 2,29 | 2,25 | 2,26 | -0,79% | 2.385,00 |
| 27.12.2024 | 2,30 | 2,41 | 2,20 | 2,28 | -2,49% | 81.123,00 |
| 23.12.2024 | 2,45 | 2,52 | 2,31 | 2,33 | -5,12% | 31.251,00 |
| 20.12.2024 | 2,20 | 2,49 | 2,05 | 2,46 | 11,11% | 111.676,00 |
| 19.12.2024 | 2,16 | 2,23 | 2,10 | 2,21 | 3,60% | 3.200,00 |
| 18.12.2024 | 2,32 | 2,40 | 2,11 | 2,14 | -8,71% | 9.545,00 |
| 17.12.2024 | 2,30 | 2,43 | 2,23 | 2,34 | 0,60% | 2.360,00 |
| 16.12.2024 | 2,33 | 2,36 | 2,21 | 2,33 | 0,30% | 2.900,00 |
| 13.12.2024 | 2,27 | 2,33 | 2,17 | 2,32 | 0,96% | 7.717,00 |
| 12.12.2024 | 2,39 | 2,40 | 2,27 | 2,30 | -3,36% | 10.778,00 |
| 11.12.2024 | 2,38 | 2,48 | 2,27 | 2,38 | -0,08% | 12.097,00 |
| 10.12.2024 | 2,54 | 2,61 | 2,36 | 2,38 | -5,78% | 6.781,00 |
| 09.12.2024 | 2,26 | 2,70 | 2,24 | 2,53 | 12,32% | 16.414,00 |
| 06.12.2024 | 2,30 | 2,44 | 2,23 | 2,25 | -2,22% | 30.974,00 |
| 05.12.2024 | 2,01 | 2,39 | 1,95 | 2,30 | 13,81% | 30.541,00 |
| 04.12.2024 | 1,96 | 2,02 | 1,87 | 2,02 | 5,43% | 12.408,00 |
| 03.12.2024 | 2,19 | 2,23 | 1,91 | 1,92 | -12,31% | 10.122,00 |
| 02.12.2024 | 2,10 | 2,32 | 2,10 | 2,19 | 4,19% | 7.671,00 |
| 29.11.2024 | 2,02 | 2,16 | 2,02 | 2,10 | 3,25% | 12.406,00 |
| 28.11.2024 | 2,02 | 2,05 | 2,02 | 2,03 | 1,04% | 1.545,00 |
| 27.11.2024 | 1,98 | 2,17 | 1,96 | 2,01 | 1,98% | 7.912,00 |
| 26.11.2024 | 2,04 | 2,11 | 1,96 | 1,97 | -6,14% | 4.705,00 |
| 25.11.2024 | 1,82 | 2,14 | 1,81 | 2,10 | 14,31% | 32.235,00 |
| 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 |