3,190€
1,43%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 3,16 | 3,26 | 3,11 | 3,20 | 1,07% | 23.345,00 |
27.03.2024 | 3,00 | 3,27 | 2,96 | 3,17 | 5,67% | 10.505,00 |
26.03.2024 | 3,08 | 3,14 | 2,98 | 3,00 | -2,38% | 19.450,00 |
25.03.2024 | 3,16 | 3,26 | 3,06 | 3,07 | -2,16% | 72.380,00 |
22.03.2024 | 3,34 | 3,35 | 3,13 | 3,14 | -5,28% | 13.412,00 |
21.03.2024 | 3,25 | 3,41 | 3,19 | 3,32 | 2,89% | 19.788,00 |
20.03.2024 | 3,01 | 3,30 | 2,88 | 3,22 | 7,72% | 22.774,00 |
19.03.2024 | 2,98 | 3,02 | 2,81 | 2,99 | 0,37% | 35.895,00 |
18.03.2024 | 3,09 | 3,12 | 2,91 | 2,98 | -2,36% | 18.691,00 |
15.03.2024 | 3,06 | 3,18 | 3,00 | 3,05 | -0,75% | 4.110,00 |
14.03.2024 | 3,10 | 3,23 | 3,00 | 3,08 | -0,68% | 5.687,00 |
13.03.2024 | 3,26 | 3,30 | 3,05 | 3,10 | -5,72% | 9.726,00 |
12.03.2024 | 3,39 | 3,67 | 3,19 | 3,29 | -2,32% | 29.702,00 |
11.03.2024 | 3,70 | 3,75 | 3,31 | 3,36 | -8,39% | 21.795,00 |
08.03.2024 | 3,58 | 3,95 | 3,49 | 3,67 | 2,92% | 27.343,00 |
07.03.2024 | 3,64 | 3,81 | 3,49 | 3,57 | -3,44% | 14.397,00 |
06.03.2024 | 3,35 | 3,74 | 3,30 | 3,69 | 10,33% | 9.247,00 |
05.03.2024 | 3,51 | 3,53 | 3,32 | 3,35 | -5,72% | 18.651,00 |
04.03.2024 | 3,50 | 3,73 | 3,38 | 3,55 | -0,95% | 28.575,00 |
01.03.2024 | 3,23 | 3,59 | 2,79 | 3,59 | 9,30% | 128.337,00 |
29.02.2024 | 3,17 | 3,59 | 3,11 | 3,28 | 3,47% | 29.593,00 |
28.02.2024 | 3,34 | 3,45 | 3,12 | 3,17 | -3,32% | 32.668,00 |
27.02.2024 | 2,80 | 3,34 | 2,78 | 3,28 | 16,82% | 27.254,00 |
26.02.2024 | 2,75 | 2,85 | 2,61 | 2,81 | 0,75% | 28.718,00 |
23.02.2024 | 2,94 | 3,11 | 2,76 | 2,79 | -3,70% | 80.839,00 |
22.02.2024 | 3,23 | 3,32 | 2,88 | 2,89 | -8,10% | 101.935,00 |
21.02.2024 | 3,42 | 3,46 | 3,11 | 3,15 | -8,89% | 39.622,00 |
20.02.2024 | 3,58 | 3,63 | 3,43 | 3,46 | -3,19% | 19.378,00 |
19.02.2024 | 3,66 | 3,67 | 3,52 | 3,57 | -2,75% | 28.184,00 |
16.02.2024 | 3,73 | 3,76 | 3,48 | 3,67 | -1,79% | 24.406,00 |
15.02.2024 | 3,94 | 3,99 | 3,66 | 3,74 | -5,34% | 39.007,00 |
14.02.2024 | 3,89 | 4,09 | 3,82 | 3,95 | 1,26% | 26.228,00 |
13.02.2024 | 4,23 | 4,27 | 3,82 | 3,90 | -8,17% | 19.635,00 |
12.02.2024 | 4,01 | 4,34 | 3,99 | 4,25 | 5,67% | 14.204,00 |
09.02.2024 | 3,89 | 4,10 | 3,86 | 4,02 | 3,24% | 9.385,00 |
08.02.2024 | 3,91 | 3,98 | 3,79 | 3,89 | -0,84% | 4.450,00 |
07.02.2024 | 4,15 | 4,29 | 3,87 | 3,93 | -6,28% | 18.305,00 |
06.02.2024 | 3,97 | 4,22 | 3,64 | 4,19 | 3,56% | 17.774,00 |
05.02.2024 | 4,22 | 4,36 | 3,89 | 4,04 | -6,43% | 61.127,00 |
02.02.2024 | 4,48 | 4,62 | 4,17 | 4,32 | -0,16% | 55.107,00 |
01.02.2024 | 4,19 | 4,75 | 4,09 | 4,33 | 5,25% | 69.767,00 |
31.01.2024 | 3,38 | 4,46 | 3,38 | 4,11 | 19,39% | 39.923,00 |
30.01.2024 | 3,53 | 3,56 | 3,35 | 3,45 | -1,66% | 22.835,00 |
29.01.2024 | 3,13 | 3,51 | 3,09 | 3,50 | 11,67% | 24.348,00 |
26.01.2024 | 3,10 | 3,31 | 3,07 | 3,14 | -0,41% | 11.194,00 |
25.01.2024 | 3,17 | 3,29 | 2,98 | 3,15 | -1,35% | 40.397,00 |
24.01.2024 | 3,54 | 3,68 | 3,13 | 3,19 | -6,99% | 129.990,00 |
23.01.2024 | 2,59 | 3,52 | 2,58 | 3,43 | 31,33% | 111.441,00 |
22.01.2024 | 2,50 | 2,93 | 2,43 | 2,61 | 6,87% | 38.457,00 |
19.01.2024 | 2,24 | 2,45 | 2,19 | 2,45 | 10,08% | 18.682,00 |
18.01.2024 | 2,17 | 2,35 | 2,01 | 2,22 | -11,58% | 105.994,00 |
17.01.2024 | 2,79 | 2,80 | 2,42 | 2,51 | -9,60% | 32.449,00 |
16.01.2024 | 3,13 | 3,14 | 2,76 | 2,78 | -12,14% | 20.937,00 |
15.01.2024 | 3,15 | 3,18 | 3,04 | 3,16 | 0,86% | 21.562,00 |
12.01.2024 | 3,41 | 3,45 | 3,14 | 3,14 | -7,35% | 34.541,00 |
11.01.2024 | 3,70 | 3,74 | 3,32 | 3,39 | -7,86% | 26.254,00 |
10.01.2024 | 3,86 | 3,91 | 3,58 | 3,68 | -4,52% | 24.650,00 |
09.01.2024 | 3,95 | 3,97 | 3,83 | 3,85 | -2,95% | 9.886,00 |
08.01.2024 | 3,88 | 4,03 | 3,81 | 3,97 | 2,22% | 8.333,00 |
05.01.2024 | 3,96 | 4,15 | 3,82 | 3,88 | -1,07% | 22.705,00 |
04.01.2024 | 4,02 | 4,08 | 3,90 | 3,92 | -2,22% | 8.390,00 |
03.01.2024 | 4,21 | 4,24 | 3,82 | 4,01 | -4,27% | 40.612,00 |
02.01.2024 | 4,11 | 4,43 | 4,01 | 4,19 | -1,46% | 32.864,00 |
29.12.2023 | 4,26 | 4,29 | 4,18 | 4,25 | 0,00% | 16.113,00 |
28.12.2023 | 4,28 | 4,35 | 4,17 | 4,25 | 0,35% | 5.608,00 |
27.12.2023 | 4,31 | 4,41 | 4,22 | 4,24 | 3,12% | 14.343,00 |
22.12.2023 | 3,99 | 4,17 | 3,75 | 4,11 | 2,39% | 23.023,00 |
21.12.2023 | 3,86 | 4,07 | 3,84 | 4,01 | 5,33% | 31.385,00 |
20.12.2023 | 4,02 | 4,22 | 3,79 | 3,81 | -5,06% | 9.930,00 |
19.12.2023 | 3,96 | 4,15 | 3,77 | 4,01 | -1,18% | 14.571,00 |
18.12.2023 | 4,37 | 4,38 | 4,05 | 4,06 | -5,14% | 14.620,00 |
15.12.2023 | 4,34 | 4,57 | 4,16 | 4,28 | -1,65% | 29.552,00 |
14.12.2023 | 3,94 | 4,51 | 3,93 | 4,35 | 9,76% | 30.226,00 |
13.12.2023 | 3,61 | 3,99 | 3,51 | 3,97 | 8,75% | 30.215,00 |
12.12.2023 | 3,79 | 3,83 | 3,53 | 3,65 | -3,93% | 24.909,00 |
11.12.2023 | 3,71 | 3,85 | 3,66 | 3,80 | 2,04% | 19.353,00 |
08.12.2023 | 3,78 | 3,95 | 3,68 | 3,72 | -1,61% | 15.707,00 |
07.12.2023 | 3,70 | 3,80 | 3,62 | 3,78 | 1,83% | 16.759,00 |
06.12.2023 | 3,77 | 3,93 | 3,61 | 3,71 | -5,35% | 42.945,00 |
05.12.2023 | 4,41 | 4,41 | 3,88 | 3,92 | -11,16% | 48.539,00 |
04.12.2023 | 4,15 | 4,57 | 4,11 | 4,42 | 6,80% | 56.923,00 |
01.12.2023 | 3,66 | 4,15 | 3,62 | 4,14 | 11,67% | 42.697,00 |
30.11.2023 | 3,63 | 3,72 | 3,49 | 3,70 | 3,44% | 14.626,00 |
29.11.2023 | 3,43 | 3,79 | 3,42 | 3,58 | 2,84% | 19.770,00 |
28.11.2023 | 3,16 | 3,52 | 3,03 | 3,48 | 11,86% | 16.560,00 |
27.11.2023 | 3,15 | 3,19 | 3,06 | 3,11 | -1,74% | 15.341,00 |
24.11.2023 | 3,20 | 3,24 | 3,07 | 3,17 | -0,97% | 21.146,00 |
23.11.2023 | 3,19 | 3,28 | 3,14 | 3,20 | 0,22% | 8.998,00 |
22.11.2023 | 3,28 | 3,37 | 3,17 | 3,19 | -2,33% | 19.307,00 |
21.11.2023 | 3,54 | 3,58 | 3,27 | 3,27 | -7,27% | 20.775,00 |
20.11.2023 | 3,64 | 3,75 | 3,45 | 3,52 | -3,56% | 34.230,00 |
17.11.2023 | 3,82 | 3,95 | 3,56 | 3,65 | -4,99% | 36.461,00 |
16.11.2023 | 3,94 | 3,95 | 3,63 | 3,85 | -3,92% | 25.303,00 |
15.11.2023 | 3,91 | 4,29 | 3,90 | 4,00 | 3,17% | 127.349,00 |
14.11.2023 | 3,26 | 3,96 | 3,26 | 3,88 | 20,39% | 102.121,00 |
13.11.2023 | 3,28 | 3,44 | 3,04 | 3,22 | -1,95% | 81.987,00 |
10.11.2023 | 4,07 | 4,20 | 3,02 | 3,29 | -41,05% | 237.522,00 |
09.11.2023 | 5,69 | 5,89 | 5,51 | 5,57 | 0,00% | 29.995,00 |
08.11.2023 | 5,85 | 5,85 | 5,57 | 5,57 | -4,62% | 8.057,00 |
07.11.2023 | 5,82 | 5,86 | 5,61 | 5,84 | -0,31% | 6.398,00 |