2,648€
-0,68%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 2,66 | 2,72 | 2,60 | 2,65 | -0,97% | 86.604,00 |
| 07.05.2026 | 2,82 | 2,84 | 2,61 | 2,67 | -4,77% | 123.757,00 |
| 06.05.2026 | 2,85 | 2,90 | 2,74 | 2,81 | -0,95% | 232.553,00 |
| 05.05.2026 | 2,68 | 2,90 | 2,67 | 2,84 | 6,10% | 69.488,00 |
| 04.05.2026 | 2,67 | 2,75 | 2,59 | 2,67 | 0,34% | 38.249,00 |
| 30.04.2026 | 2,92 | 3,02 | 2,60 | 2,66 | -8,74% | 181.051,00 |
| 29.04.2026 | 2,62 | 2,94 | 2,61 | 2,92 | 12,58% | 133.817,00 |
| 28.04.2026 | 2,63 | 2,63 | 2,52 | 2,59 | -1,56% | 38.458,00 |
| 27.04.2026 | 2,70 | 2,73 | 2,52 | 2,63 | -1,90% | 139.984,00 |
| 24.04.2026 | 2,74 | 2,88 | 2,64 | 2,68 | -0,37% | 69.954,00 |
| 23.04.2026 | 2,67 | 2,79 | 2,61 | 2,69 | -0,48% | 8.844,00 |
| 22.04.2026 | 2,65 | 2,72 | 2,64 | 2,71 | 3,14% | 27.452,00 |
| 21.04.2026 | 2,70 | 2,80 | 2,61 | 2,62 | -2,98% | 101.543,00 |
| 20.04.2026 | 2,33 | 2,71 | 2,28 | 2,71 | 14,52% | 37.332,00 |
| 17.04.2026 | 2,39 | 2,49 | 2,35 | 2,36 | -1,89% | 34.622,00 |
| 16.04.2026 | 2,46 | 2,51 | 2,37 | 2,41 | -2,59% | 33.310,00 |
| 15.04.2026 | 2,52 | 2,54 | 2,40 | 2,47 | -1,02% | 101.153,00 |
| 14.04.2026 | 2,40 | 2,53 | 2,40 | 2,50 | 6,05% | 118.605,00 |
| 13.04.2026 | 2,33 | 2,44 | 2,30 | 2,35 | -0,04% | 28.436,00 |
| 10.04.2026 | 2,34 | 2,43 | 2,34 | 2,36 | 0,99% | 11.372,00 |
| 09.04.2026 | 2,23 | 2,42 | 2,23 | 2,33 | 3,25% | 75.963,00 |
| 08.04.2026 | 2,30 | 2,34 | 2,22 | 2,26 | 4,85% | 90.535,00 |
| 07.04.2026 | 2,28 | 2,34 | 2,12 | 2,15 | 2,72% | 49.840,00 |
| 02.04.2026 | 1,90 | 2,11 | 1,89 | 2,10 | 8,05% | 27.546,00 |
| 01.04.2026 | 1,95 | 1,98 | 1,91 | 1,94 | -0,25% | 100.900,00 |
| 31.03.2026 | 1,87 | 1,95 | 1,86 | 1,95 | 3,75% | 77.994,00 |
| 30.03.2026 | 1,89 | 1,93 | 1,86 | 1,88 | -0,26% | 88.802,00 |
| 27.03.2026 | 1,97 | 1,98 | 1,86 | 1,88 | -4,35% | 10.345,00 |
| 26.03.2026 | 1,95 | 2,06 | 1,93 | 1,97 | 0,31% | 70.010,00 |
| 25.03.2026 | 1,96 | 2,07 | 1,95 | 1,96 | -0,78% | 112.800,00 |
| 24.03.2026 | 1,96 | 2,00 | 1,92 | 1,98 | -0,14% | 66.126,00 |
| 23.03.2026 | 1,95 | 2,01 | 1,85 | 1,98 | 1,13% | 39.982,00 |
| 20.03.2026 | 2,06 | 2,09 | 1,91 | 1,96 | -5,05% | 21.933,00 |
| 19.03.2026 | 2,01 | 2,07 | 1,94 | 2,06 | 1,63% | 32.130,00 |
| 18.03.2026 | 2,01 | 2,07 | 1,98 | 2,03 | 1,51% | 25.615,00 |
| 17.03.2026 | 1,94 | 2,02 | 1,92 | 2,00 | 2,71% | 25.318,00 |
| 16.03.2026 | 1,92 | 1,98 | 1,89 | 1,94 | 3,40% | 29.495,00 |
| 13.03.2026 | 1,93 | 1,96 | 1,86 | 1,88 | -1,82% | 16.636,00 |
| 12.03.2026 | 1,91 | 1,99 | 1,87 | 1,92 | 0,51% | 23.865,00 |
| 11.03.2026 | 1,85 | 1,91 | 1,83 | 1,91 | 3,98% | 14.607,00 |
| 10.03.2026 | 1,87 | 1,93 | 1,82 | 1,83 | -1,68% | 36.500,00 |
| 09.03.2026 | 1,77 | 1,89 | 1,74 | 1,86 | 2,10% | 43.944,00 |
| 06.03.2026 | 1,96 | 2,01 | 1,82 | 1,83 | -5,93% | 84.380,00 |
| 05.03.2026 | 2,09 | 2,11 | 1,92 | 1,94 | -8,52% | 108.663,00 |
| 04.03.2026 | 1,85 | 2,14 | 1,85 | 2,12 | 10,60% | 39.800,00 |
| 03.03.2026 | 1,66 | 2,02 | 1,63 | 1,92 | 23,92% | 119.689,00 |
| 02.03.2026 | 1,47 | 1,57 | 1,44 | 1,55 | 2,21% | 22.124,00 |
| 27.02.2026 | 1,61 | 1,62 | 1,49 | 1,51 | -5,90% | 49.187,00 |
| 26.02.2026 | 1,60 | 1,63 | 1,55 | 1,61 | -0,16% | 5.730,00 |
| 25.02.2026 | 1,62 | 1,66 | 1,61 | 1,61 | -0,07% | 29.651,00 |
| 24.02.2026 | 1,57 | 1,65 | 1,55 | 1,61 | 2,83% | 6.350,00 |
| 23.02.2026 | 1,57 | 1,58 | 1,54 | 1,57 | -0,57% | 2.586,00 |
| 20.02.2026 | 1,61 | 1,63 | 1,55 | 1,58 | -2,17% | 1.464,00 |
| 19.02.2026 | 1,58 | 1,61 | 1,55 | 1,61 | 2,21% | 84.006,00 |
| 18.02.2026 | 1,54 | 1,62 | 1,54 | 1,58 | 2,44% | 32.681,00 |
| 17.02.2026 | 1,61 | 1,61 | 1,53 | 1,54 | -4,39% | 32.011,00 |
| 16.02.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 1,24% | 6.514,00 |
| 13.02.2026 | 1,54 | 1,62 | 1,54 | 1,59 | 3,78% | 5.813,00 |
| 12.02.2026 | 1,66 | 1,68 | 1,53 | 1,53 | -7,65% | 7.473,00 |
| 11.02.2026 | 1,72 | 1,74 | 1,65 | 1,66 | -3,61% | 17.631,00 |
| 10.02.2026 | 1,76 | 1,81 | 1,72 | 1,72 | -3,16% | 200,00 |
| 09.02.2026 | 1,76 | 1,78 | 1,70 | 1,78 | 1,58% | 19.978,00 |
| 06.02.2026 | 1,57 | 1,77 | 1,55 | 1,75 | 11,54% | 29.840,00 |
| 05.02.2026 | 1,72 | 1,73 | 1,57 | 1,57 | -9,55% | 47.185,00 |
| 04.02.2026 | 1,79 | 1,83 | 1,68 | 1,74 | -2,67% | 86.846,00 |
| 03.02.2026 | 1,78 | 1,82 | 1,71 | 1,78 | 0,17% | 20.191,00 |
| 02.02.2026 | 1,72 | 1,83 | 1,70 | 1,78 | -0,58% | 50.483,00 |
| 30.01.2026 | 1,93 | 1,98 | 1,79 | 1,79 | -8,02% | 94.900,00 |
| 29.01.2026 | 2,03 | 2,07 | 1,94 | 1,95 | -4,83% | 7.420,00 |
| 28.01.2026 | 2,00 | 2,16 | 2,00 | 2,05 | 2,41% | 59.482,00 |
| 27.01.2026 | 1,95 | 2,04 | 1,91 | 2,00 | 3,18% | 7.879,00 |
| 26.01.2026 | 2,08 | 2,11 | 1,91 | 1,94 | -7,29% | 18.855,00 |
| 23.01.2026 | 2,18 | 2,28 | 2,08 | 2,09 | -5,18% | 68.243,00 |
| 22.01.2026 | 1,91 | 2,22 | 1,91 | 2,20 | 16,41% | 111.284,00 |
| 21.01.2026 | 1,96 | 2,06 | 1,82 | 1,89 | -3,60% | 15.630,00 |
| 20.01.2026 | 1,96 | 2,01 | 1,90 | 1,96 | -0,66% | 3.000,00 |
| 19.01.2026 | 2,01 | 2,01 | 1,97 | 1,98 | -2,84% | 5.648,00 |
| 16.01.2026 | 1,95 | 2,08 | 1,93 | 2,03 | 3,52% | 3.437,00 |
| 15.01.2026 | 2,00 | 2,07 | 1,95 | 1,96 | -1,83% | 17.095,00 |
| 14.01.2026 | 1,96 | 2,03 | 1,94 | 2,00 | 2,58% | 17.239,00 |
| 13.01.2026 | 1,95 | 2,03 | 1,94 | 1,95 | -0,61% | 18.856,00 |
| 12.01.2026 | 1,85 | 2,05 | 1,82 | 1,96 | 4,32% | 13.426,00 |
| 09.01.2026 | 1,99 | 2,01 | 1,85 | 1,88 | -5,30% | 35.880,00 |
| 08.01.2026 | 1,91 | 2,04 | 1,91 | 1,99 | 1,79% | 28.912,00 |
| 07.01.2026 | 2,03 | 2,05 | 1,92 | 1,95 | -4,47% | 53.393,00 |
| 06.01.2026 | 2,03 | 2,08 | 1,97 | 2,04 | 1,49% | 27.104,00 |
| 05.01.2026 | 1,91 | 2,05 | 1,91 | 2,01 | 5,81% | 26.549,00 |
| 02.01.2026 | 1,74 | 1,92 | 1,69 | 1,90 | 13,13% | 11.844,00 |
| 30.12.2025 | 1,68 | 1,68 | 1,67 | 1,68 | -1,75% | 3.344,00 |
| 29.12.2025 | 1,75 | 1,75 | 1,71 | 1,71 | -1,46% | 2.150,00 |
| 23.12.2025 | 1,79 | 1,81 | 1,71 | 1,74 | -3,82% | 11.933,00 |
| 22.12.2025 | 1,84 | 1,89 | 1,81 | 1,81 | -2,68% | 44.408,00 |
| 19.12.2025 | 1,93 | 1,95 | 1,80 | 1,86 | -9,38% | 17.519,00 |
| 18.12.2025 | 1,84 | 2,05 | 1,84 | 2,05 | 12,48% | 15.002,00 |
| 17.12.2025 | 1,91 | 1,93 | 1,82 | 1,82 | -1,40% | 517,00 |
| 16.12.2025 | 1,84 | 1,85 | 1,84 | 1,85 | -6,18% | 1.150,00 |
| 15.12.2025 | 1,98 | 1,99 | 1,90 | 1,97 | -1,61% | 3.828,00 |
| 12.12.2025 | 2,00 | 2,02 | 2,00 | 2,00 | -0,35% | 9.700,00 |
| 11.12.2025 | 1,89 | 2,01 | 1,87 | 2,01 | 3,04% | 6.620,00 |
| 10.12.2025 | 1,90 | 1,95 | 1,87 | 1,95 | 0,80% | 4.800,00 |