1,689€
3,24%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,66 | 1,77 | 1,65 | 1,68 | 2,38% | 133.427,00 |
| 28.09.2026 | 1,74 | 1,74 | 1,61 | 1,64 | -5,31% | 91.590,00 |
| 25.09.2026 | 1,75 | 1,78 | 1,72 | 1,73 | 0,35% | 34.396,00 |
| 24.09.2026 | 1,79 | 1,81 | 1,71 | 1,73 | -3,84% | 62.500,00 |
| 23.09.2026 | 1,85 | 1,87 | 1,79 | 1,80 | -2,81% | 277.116,00 |
| 22.09.2026 | 1,83 | 1,86 | 1,81 | 1,85 | 1,43% | 115.275,00 |
| 21.09.2026 | 1,83 | 1,86 | 1,80 | 1,82 | 0,39% | 89.535,00 |
| 18.09.2026 | 1,87 | 1,89 | 1,77 | 1,82 | -1,47% | 139.890,00 |
| 17.09.2026 | 1,80 | 1,90 | 1,78 | 1,84 | 4,36% | 105.100,00 |
| 16.09.2026 | 1,79 | 1,81 | 1,73 | 1,77 | -0,90% | 109.126,00 |
| 15.09.2026 | 1,78 | 1,80 | 1,76 | 1,78 | 0,06% | 9.045,00 |
| 14.09.2026 | 1,82 | 1,82 | 1,76 | 1,78 | -1,77% | 93.492,00 |
| 11.09.2026 | 1,82 | 1,85 | 1,80 | 1,81 | -0,22% | - |
| 10.09.2026 | 1,89 | 1,90 | 1,81 | 1,82 | -2,89% | 56.968,00 |
| 09.09.2026 | 1,95 | 1,97 | 1,86 | 1,87 | -3,61% | 77.948,00 |
| 08.09.2026 | 1,88 | 2,00 | 1,86 | 1,94 | 3,41% | 7.940,00 |
| 07.09.2026 | 1,88 | 1,90 | 1,87 | 1,88 | 0,64% | 33.900,00 |
| 04.09.2026 | 1,81 | 1,89 | 1,80 | 1,86 | 2,98% | 2.300,00 |
| 03.09.2026 | 1,81 | 1,83 | 1,79 | 1,81 | 0,11% | 317.016,00 |
| 02.09.2026 | 1,80 | 1,84 | 1,78 | 1,81 | 0,50% | 80.940,00 |
| 01.09.2026 | 1,88 | 1,89 | 1,78 | 1,80 | -3,49% | 106.040,00 |
| 31.08.2026 | 1,90 | 1,92 | 1,85 | 1,86 | -1,58% | 87.900,00 |
| 28.08.2026 | 1,94 | 1,95 | 1,88 | 1,89 | -2,57% | 169.345,00 |
| 27.08.2026 | 1,87 | 1,96 | 1,86 | 1,94 | 4,63% | 56.639,00 |
| 26.08.2026 | 1,93 | 1,97 | 1,85 | 1,86 | -4,23% | 14.920,00 |
| 25.08.2026 | 1,88 | 1,97 | 1,88 | 1,94 | 4,02% | 406.937,00 |
| 24.08.2026 | 1,95 | 1,95 | 1,85 | 1,87 | -4,26% | 212.521,00 |
| 21.08.2026 | 1,89 | 2,00 | 1,88 | 1,95 | 3,62% | 102.963,00 |
| 20.08.2026 | 1,92 | 1,94 | 1,85 | 1,88 | -2,64% | 118.036,00 |
| 19.08.2026 | 1,87 | 1,93 | 1,83 | 1,93 | 3,26% | 103.996,00 |
| 18.08.2026 | 1,93 | 1,93 | 1,84 | 1,87 | -4,83% | 320.910,00 |
| 17.08.2026 | 2,01 | 2,03 | 1,90 | 1,97 | -2,24% | 100.985,00 |
| 14.08.2026 | 1,99 | 2,05 | 1,96 | 2,01 | 0,95% | 167.980,00 |
| 13.08.2026 | 1,97 | 2,09 | 1,94 | 1,99 | 0,81% | 177.670,00 |
| 12.08.2026 | 1,94 | 2,03 | 1,90 | 1,98 | 3,08% | 272.909,00 |
| 11.08.2026 | 1,97 | 2,16 | 1,88 | 1,92 | 5,04% | 160.648,00 |
| 10.08.2026 | 1,99 | 2,03 | 1,81 | 1,82 | -3,49% | 174.786,00 |
| 07.08.2026 | 1,80 | 1,89 | 1,79 | 1,89 | 5,47% | 146.730,00 |
| 06.08.2026 | 1,82 | 1,88 | 1,76 | 1,79 | -0,72% | 169.100,00 |
| 05.08.2026 | 1,89 | 1,90 | 1,80 | 1,81 | -3,89% | 31.550,00 |
| 04.08.2026 | 1,82 | 1,91 | 1,81 | 1,88 | 3,64% | 103.063,00 |
| 03.08.2026 | 1,81 | 1,83 | 1,74 | 1,81 | 1,68% | 80.520,00 |
| 31.07.2026 | 1,84 | 1,89 | 1,75 | 1,78 | -1,44% | 29.130,00 |
| 30.07.2026 | 1,67 | 1,81 | 1,66 | 1,81 | 8,65% | 60.001,00 |
| 29.07.2026 | 1,72 | 1,76 | 1,64 | 1,66 | -3,42% | 112.600,00 |
| 28.07.2026 | 1,81 | 1,81 | 1,71 | 1,72 | -5,12% | 43.877,00 |
| 27.07.2026 | 1,87 | 1,89 | 1,79 | 1,82 | -1,47% | 455.970,00 |
| 24.07.2026 | 1,92 | 1,95 | 1,83 | 1,84 | -4,46% | 147.859,00 |
| 23.07.2026 | 1,97 | 2,00 | 1,91 | 1,93 | -1,53% | 122.580,00 |
| 22.07.2026 | 2,00 | 2,04 | 1,95 | 1,96 | -1,85% | 65.338,00 |
| 21.07.2026 | 1,90 | 2,02 | 1,89 | 2,00 | 6,74% | 300.000,00 |
| 20.07.2026 | 1,91 | 1,94 | 1,85 | 1,87 | -0,74% | 31.680,00 |
| 17.07.2026 | 1,87 | 1,97 | 1,83 | 1,88 | 0,78% | 209.800,00 |
| 16.07.2026 | 1,94 | 1,94 | 1,82 | 1,87 | -3,24% | 27.390,00 |
| 15.07.2026 | 2,00 | 2,05 | 1,87 | 1,93 | -1,86% | 174.440,00 |
| 14.07.2026 | 1,92 | 2,06 | 1,91 | 1,97 | 3,01% | 44.217,00 |
| 13.07.2026 | 1,95 | 1,97 | 1,88 | 1,91 | -2,40% | 132.695,00 |
| 10.07.2026 | 2,08 | 2,10 | 1,93 | 1,96 | -5,68% | 192.780,00 |
| 09.07.2026 | 2,16 | 2,20 | 2,07 | 2,08 | -3,84% | 51.449,00 |
| 08.07.2026 | 2,18 | 2,20 | 2,07 | 2,16 | -0,64% | 146.176,00 |
| 07.07.2026 | 2,29 | 2,42 | 2,12 | 2,17 | -6,01% | 66.058,00 |
| 06.07.2026 | 2,31 | 2,40 | 2,26 | 2,31 | 0,35% | 715.692,00 |
| 03.07.2026 | 2,33 | 2,34 | 2,30 | 2,30 | -0,43% | 37.739,00 |
| 02.07.2026 | 2,34 | 2,44 | 2,20 | 2,31 | -0,47% | 11.501,00 |
| 01.07.2026 | 2,39 | 2,46 | 2,32 | 2,33 | -1,77% | 71.649,00 |
| 30.06.2026 | 2,27 | 2,44 | 2,24 | 2,37 | 4,60% | 153.670,00 |
| 29.06.2026 | 2,27 | 2,32 | 2,16 | 2,26 | 1,25% | 24.810,00 |
| 26.06.2026 | 2,23 | 2,25 | 2,17 | 2,24 | -0,89% | 85.100,00 |
| 25.06.2026 | 2,31 | 2,35 | 2,21 | 2,26 | -2,47% | 236.378,00 |
| 24.06.2026 | 2,39 | 2,44 | 2,28 | 2,31 | -2,78% | 377.215,00 |
| 23.06.2026 | 2,37 | 2,48 | 2,27 | 2,38 | -2,46% | 118.557,00 |
| 22.06.2026 | 2,48 | 2,54 | 2,41 | 2,44 | -1,06% | 29.370,00 |
| 19.06.2026 | 2,45 | 2,48 | 2,44 | 2,46 | -0,52% | 107.000,00 |
| 18.06.2026 | 2,39 | 2,49 | 2,31 | 2,48 | 7,23% | 188.647,00 |
| 17.06.2026 | 2,33 | 2,49 | 2,31 | 2,31 | -0,90% | 95.143,00 |
| 16.06.2026 | 2,43 | 2,49 | 2,32 | 2,33 | -3,72% | 42.968,00 |
| 15.06.2026 | 2,48 | 2,56 | 2,41 | 2,42 | 1,30% | 42.644,00 |
| 12.06.2026 | 2,46 | 2,51 | 2,33 | 2,39 | -2,05% | 325.990,00 |
| 11.06.2026 | 2,47 | 2,54 | 2,39 | 2,44 | -1,37% | 329.482,00 |
| 10.06.2026 | 2,48 | 2,56 | 2,41 | 2,47 | -1,94% | 311.781,00 |
| 09.06.2026 | 2,78 | 2,84 | 2,45 | 2,52 | -8,95% | 357.550,00 |
| 08.06.2026 | 2,78 | 2,90 | 2,75 | 2,77 | -0,47% | 63.731,00 |
| 05.06.2026 | 3,12 | 3,12 | 2,74 | 2,78 | -10,51% | 237.140,00 |
| 04.06.2026 | 3,19 | 3,23 | 3,01 | 3,11 | -2,35% | 136.850,00 |
| 03.06.2026 | 3,54 | 3,55 | 3,19 | 3,19 | -9,08% | 116.868,00 |
| 02.06.2026 | 3,36 | 3,71 | 3,32 | 3,50 | 3,58% | 248.145,00 |
| 01.06.2026 | 3,40 | 3,49 | 3,28 | 3,38 | -0,18% | 126.825,00 |
| 29.05.2026 | 3,56 | 3,61 | 3,31 | 3,39 | -4,32% | 53.159,00 |
| 28.05.2026 | 3,52 | 3,70 | 3,47 | 3,54 | -0,37% | 165.317,00 |
| 27.05.2026 | 3,31 | 3,62 | 3,23 | 3,56 | 7,83% | 122.303,00 |
| 26.05.2026 | 3,28 | 3,45 | 3,17 | 3,30 | -0,48% | 50.895,00 |
| 25.05.2026 | 3,32 | 3,36 | 3,31 | 3,31 | 1,78% | 54.044,00 |
| 22.05.2026 | 3,29 | 3,38 | 3,18 | 3,26 | 0,03% | 131.886,00 |
| 21.05.2026 | 2,85 | 3,33 | 2,80 | 3,25 | 14,50% | 190.422,00 |
| 20.05.2026 | 2,83 | 2,95 | 2,78 | 2,84 | -0,21% | 92.570,00 |
| 19.05.2026 | 2,94 | 2,97 | 2,77 | 2,85 | -4,14% | 110.770,00 |
| 18.05.2026 | 3,22 | 3,29 | 2,86 | 2,97 | -9,03% | 112.170,00 |
| 15.05.2026 | 3,18 | 3,42 | 3,08 | 3,27 | 0,86% | 42.683,00 |
| 14.05.2026 | 3,36 | 3,41 | 3,16 | 3,24 | -4,57% | 78.747,00 |
| 13.05.2026 | 3,06 | 3,50 | 2,92 | 3,39 | 12,02% | 191.524,00 |