1,026€
-5,96%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,10 | 1,11 | 1,00 | 1,03 | -6,21% | 28.095,00 |
| 03.04.2025 | 1,11 | 1,17 | 1,09 | 1,10 | -9,58% | 48.087,00 |
| 02.04.2025 | 1,21 | 1,24 | 1,18 | 1,21 | 0,68% | 41.880,00 |
| 01.04.2025 | 1,25 | 1,27 | 1,19 | 1,20 | -3,23% | 5.300,00 |
| 31.03.2025 | 1,22 | 1,35 | 1,16 | 1,24 | 0,49% | 11.885,00 |
| 28.03.2025 | 1,35 | 1,36 | 1,23 | 1,24 | -7,82% | 7.847,00 |
| 27.03.2025 | 1,36 | 1,38 | 1,31 | 1,34 | -1,83% | 6.423,00 |
| 26.03.2025 | 1,43 | 1,45 | 1,35 | 1,37 | -4,81% | 5.261,00 |
| 25.03.2025 | 1,44 | 1,50 | 1,42 | 1,44 | 0,07% | - |
| 24.03.2025 | 1,44 | 1,47 | 1,43 | 1,44 | 0,77% | 17.348,00 |
| 21.03.2025 | 1,47 | 1,48 | 1,41 | 1,42 | -4,04% | 7.086,00 |
| 20.03.2025 | 1,48 | 1,52 | 1,44 | 1,48 | 1,16% | 12.899,00 |
| 19.03.2025 | 1,49 | 1,53 | 1,41 | 1,47 | -0,95% | 14.872,00 |
| 18.03.2025 | 1,56 | 1,58 | 1,48 | 1,48 | -5,43% | 10.020,00 |
| 17.03.2025 | 1,54 | 1,57 | 1,50 | 1,57 | 2,35% | 2.820,00 |
| 14.03.2025 | 1,53 | 1,57 | 1,51 | 1,53 | 1,26% | 11.621,00 |
| 13.03.2025 | 1,54 | 1,61 | 1,48 | 1,51 | -0,85% | 9.972,00 |
| 12.03.2025 | 1,53 | 1,62 | 1,51 | 1,52 | -0,65% | 21.079,00 |
| 11.03.2025 | 1,57 | 1,61 | 1,46 | 1,53 | -2,85% | 11.773,00 |
| 10.03.2025 | 1,62 | 1,66 | 1,55 | 1,58 | -4,07% | 20.729,00 |
| 07.03.2025 | 1,50 | 1,66 | 1,47 | 1,65 | 8,43% | 7.443,00 |
| 06.03.2025 | 1,55 | 1,56 | 1,47 | 1,52 | -2,75% | 14.686,00 |
| 05.03.2025 | 1,54 | 1,58 | 1,45 | 1,56 | 2,83% | 5.890,00 |
| 04.03.2025 | 1,39 | 1,58 | 1,27 | 1,52 | 7,05% | 35.469,00 |
| 03.03.2025 | 1,55 | 1,57 | 1,39 | 1,42 | -8,34% | 22.676,00 |
| 28.02.2025 | 1,57 | 1,58 | 1,50 | 1,55 | -0,96% | 45.939,00 |
| 27.02.2025 | 1,61 | 1,64 | 1,56 | 1,56 | -1,51% | 12.360,00 |
| 26.02.2025 | 1,50 | 1,62 | 1,50 | 1,59 | 5,87% | 17.376,00 |
| 25.02.2025 | 1,51 | 1,54 | 1,46 | 1,50 | -0,47% | 9.961,00 |
| 24.02.2025 | 1,59 | 1,62 | 1,47 | 1,51 | -4,87% | 33.884,00 |
| 21.02.2025 | 1,67 | 1,68 | 1,57 | 1,58 | -4,81% | 15.984,00 |
| 20.02.2025 | 1,69 | 1,71 | 1,61 | 1,66 | -1,54% | 13.752,00 |
| 19.02.2025 | 1,74 | 1,76 | 1,69 | 1,69 | -2,31% | 8.390,00 |
| 18.02.2025 | 1,67 | 1,76 | 1,65 | 1,73 | 3,47% | 17.271,00 |
| 17.02.2025 | 1,67 | 1,68 | 1,65 | 1,67 | 0,18% | 25.010,00 |
| 14.02.2025 | 1,70 | 1,79 | 1,63 | 1,67 | -0,54% | 24.485,00 |
| 13.02.2025 | 1,60 | 1,72 | 1,58 | 1,68 | 5,21% | 17.597,00 |
| 12.02.2025 | 1,59 | 1,68 | 1,52 | 1,59 | 2,12% | 51.646,00 |
| 11.02.2025 | 1,65 | 1,69 | 1,56 | 1,56 | -6,02% | 61.715,00 |
| 10.02.2025 | 1,78 | 1,85 | 1,61 | 1,66 | -6,74% | 11.050,00 |
| 07.02.2025 | 1,83 | 1,86 | 1,76 | 1,78 | -2,94% | 7.189,00 |
| 06.02.2025 | 1,81 | 1,87 | 1,80 | 1,83 | 2,34% | 30.150,00 |
| 05.02.2025 | 1,86 | 1,92 | 1,79 | 1,79 | -4,83% | 12.196,00 |
| 04.02.2025 | 1,82 | 1,95 | 1,80 | 1,88 | 3,40% | 13.360,00 |
| 03.02.2025 | 1,77 | 1,89 | 1,71 | 1,82 | 1,72% | 12.100,00 |
| 31.01.2025 | 1,83 | 1,89 | 1,79 | 1,79 | -4,64% | 18.084,00 |
| 30.01.2025 | 1,80 | 1,88 | 1,79 | 1,88 | 4,09% | 26.485,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,75 | 1,80 | -4,19% | 22.308,00 |
| 28.01.2025 | 1,86 | 1,90 | 1,83 | 1,88 | -5,22% | 5.120,00 |
| 24.01.2025 | 2,00 | 2,09 | 1,99 | 1,99 | -0,75% | 15.068,00 |
| 23.01.2025 | 1,97 | 2,01 | 1,94 | 2,00 | 3,28% | 11.207,00 |
| 22.01.2025 | 2,09 | 2,19 | 1,94 | 1,94 | -7,74% | 30.738,00 |
| 21.01.2025 | 2,28 | 2,32 | 2,10 | 2,10 | -9,19% | 48.175,00 |
| 20.01.2025 | 2,38 | 2,39 | 2,22 | 2,31 | -3,48% | 23.065,00 |
| 17.01.2025 | 2,72 | 2,77 | 2,33 | 2,40 | -10,40% | 60.534,00 |
| 16.01.2025 | 2,75 | 2,80 | 2,49 | 2,67 | 2,75% | 10.494,00 |
| 15.01.2025 | 2,61 | 2,72 | 2,60 | 2,60 | 1,24% | 4.170,00 |
| 14.01.2025 | 2,62 | 2,85 | 2,57 | 2,57 | -3,74% | 2.375,00 |
| 13.01.2025 | 2,80 | 2,80 | 2,63 | 2,67 | -7,69% | 3.864,00 |
| 10.01.2025 | 2,60 | 2,91 | 2,50 | 2,89 | 11,72% | 27.691,00 |
| 09.01.2025 | 2,53 | 2,59 | 2,53 | 2,59 | -0,38% | 3.561,00 |
| 08.01.2025 | 2,77 | 2,89 | 2,49 | 2,60 | -9,44% | 49.820,00 |
| 07.01.2025 | 3,05 | 3,27 | 2,87 | 2,87 | -6,12% | 69.512,00 |
| 06.01.2025 | 2,63 | 3,12 | 2,59 | 3,06 | 21,96% | 87.546,00 |
| 03.01.2025 | 2,27 | 2,52 | 2,23 | 2,51 | 10,98% | 34.683,00 |
| 02.01.2025 | 2,07 | 2,36 | 2,07 | 2,26 | -0,90% | 12.862,00 |
| 30.12.2024 | 2,27 | 2,28 | 2,26 | 2,28 | 1,04% | 2.385,00 |
| 27.12.2024 | 2,30 | 2,30 | 2,26 | 2,26 | -4,31% | 81.123,00 |
| 23.12.2024 | 2,45 | 2,52 | 2,32 | 2,36 | -2,60% | 21.251,00 |
| 21.12.2024 | 2,21 | 2,45 | 2,08 | 2,42 | 12,29% | 111.676,00 |
| 19.12.2024 | 2,15 | 2,19 | 2,15 | 2,16 | -1,12% | 3.200,00 |
| 18.12.2024 | 2,32 | 2,39 | 2,18 | 2,18 | -6,20% | 9.545,00 |
| 17.12.2024 | 2,28 | 2,41 | 2,23 | 2,32 | 1,35% | 17.230,00 |
| 13.12.2024 | 2,27 | 2,31 | 2,20 | 2,29 | 0,64% | 5.567,00 |
| 12.12.2024 | 2,36 | 2,38 | 2,27 | 2,28 | -3,39% | 4.346,00 |
| 11.12.2024 | 2,37 | 2,47 | 2,30 | 2,36 | -0,36% | 9.437,00 |
| 10.12.2024 | 2,54 | 2,60 | 2,35 | 2,37 | -7,01% | 6.681,00 |
| 09.12.2024 | 2,26 | 2,63 | 2,26 | 2,55 | 13,77% | 21.154,00 |
| 06.12.2024 | 2,29 | 2,42 | 2,24 | 2,24 | -3,95% | 30.974,00 |
| 05.12.2024 | 1,98 | 2,40 | 1,96 | 2,33 | 16,92% | 26.341,00 |
| 04.12.2024 | 1,96 | 2,00 | 1,89 | 1,99 | 4,79% | 11.508,00 |
| 03.12.2024 | 2,19 | 2,21 | 1,90 | 1,90 | -12,05% | 9.022,00 |
| 02.12.2024 | 2,10 | 2,28 | 2,10 | 2,16 | 0,12% | 6.471,00 |
| 29.11.2024 | 2,02 | 2,16 | 2,02 | 2,16 | 6,59% | 11.656,00 |
| 28.11.2024 | 2,00 | 2,04 | 2,00 | 2,03 | 0,70% | 1.395,00 |
| 27.11.2024 | 1,98 | 2,11 | 1,98 | 2,01 | 1,44% | 7.412,00 |
| 26.11.2024 | 2,07 | 2,08 | 1,98 | 1,98 | -5,03% | 3.903,00 |
| 25.11.2024 | 1,82 | 2,12 | 1,82 | 2,09 | 13,37% | 32.235,00 |
| 22.11.2024 | 1,82 | 1,88 | 1,80 | 1,84 | 1,89% | 2.173,00 |
| 21.11.2024 | 1,79 | 1,81 | 1,79 | 1,81 | 0,37% | 11.600,00 |
| 20.11.2024 | 1,84 | 1,85 | 1,80 | 1,80 | -2,04% | 3.212,00 |
| 19.11.2024 | 1,85 | 1,91 | 1,83 | 1,84 | -1,90% | 19.775,00 |
| 18.11.2024 | 1,76 | 1,87 | 1,73 | 1,87 | 4,82% | 2.846,00 |
| 15.11.2024 | 1,83 | 1,92 | 1,76 | 1,79 | -5,13% | 13.710,00 |
| 14.11.2024 | 1,82 | 1,94 | 1,78 | 1,89 | 0,92% | 8.346,00 |
| 13.11.2024 | 1,74 | 1,94 | 1,74 | 1,87 | 5,52% | 22.929,00 |
| 12.11.2024 | 1,83 | 1,85 | 1,71 | 1,77 | -5,50% | 18.954,00 |
| 11.11.2024 | 1,91 | 1,93 | 1,82 | 1,87 | -0,76% | 9.831,00 |
| 08.11.2024 | 1,88 | 1,91 | 1,83 | 1,89 | 0,53% | 28.287,00 |
| 07.11.2024 | 1,85 | 1,91 | 1,85 | 1,88 | 2,87% | 32.776,00 |