3,514$
1,84%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,46 | 3,58 | 3,42 | 3,45 | -0,84% | - |
| 16.10.2025 | 3,87 | 4,25 | 3,46 | 3,48 | -9,61% | 187.451.264,00 |
| 15.10.2025 | 4,17 | 4,25 | 3,64 | 3,85 | -4,94% | 184.862.551,00 |
| 14.10.2025 | 3,71 | 4,18 | 3,58 | 4,05 | 3,85% | 198.218.251,00 |
| 13.10.2025 | 3,67 | 4,07 | 3,66 | 3,90 | 14,04% | 190.073.467,00 |
| 10.10.2025 | 3,80 | 3,94 | 3,40 | 3,42 | -9,52% | 165.046.429,00 |
| 09.10.2025 | 3,47 | 3,81 | 3,35 | 3,78 | 3,42% | 165.753.015,00 |
| 08.10.2025 | 3,62 | 3,87 | 3,52 | 3,66 | -5,56% | 149.089.355,00 |
| 07.10.2025 | 4,19 | 4,32 | 3,68 | 3,87 | -6,30% | 196.361.656,00 |
| 06.10.2025 | 4,50 | 4,58 | 3,84 | 4,13 | 8,40% | 403.037.233,00 |
| 03.10.2025 | 3,22 | 3,95 | 3,20 | 3,81 | 34,63% | 499.502.112,00 |
| 02.10.2025 | 2,94 | 2,96 | 2,77 | 2,83 | -3,41% | 122.159.878,00 |
| 01.10.2025 | 2,43 | 2,94 | 2,40 | 2,93 | 25,75% | 216.722.829,00 |
| 30.09.2025 | 2,24 | 2,38 | 2,19 | 2,33 | 2,64% | 71.197.372,00 |
| 29.09.2025 | 2,43 | 2,46 | 2,22 | 2,27 | -4,22% | 71.435.115,00 |
| 26.09.2025 | 2,42 | 2,49 | 2,30 | 2,37 | 0,42% | 95.458.513,00 |
| 25.09.2025 | 2,25 | 2,39 | 2,19 | 2,36 | -1,67% | 114.744.088,00 |
| 24.09.2025 | 2,47 | 2,61 | 2,34 | 2,40 | -5,14% | 170.039.105,00 |
| 23.09.2025 | 2,93 | 3,16 | 2,51 | 2,53 | -4,53% | 390.691.560,00 |
| 22.09.2025 | 2,19 | 2,68 | 2,09 | 2,65 | 21,56% | 209.591.504,00 |
| 19.09.2025 | 2,05 | 2,30 | 2,05 | 2,18 | 3,81% | 158.720.556,00 |
| 18.09.2025 | 2,05 | 2,12 | 1,93 | 2,10 | 5,00% | 127.708.000,00 |
| 17.09.2025 | 1,70 | 2,02 | 1,69 | 2,00 | 19,05% | 208.039.624,00 |
| 16.09.2025 | 1,59 | 1,74 | 1,55 | 1,68 | 7,01% | 70.119.489,00 |
| 15.09.2025 | 1,56 | 1,58 | 1,52 | 1,57 | 3,29% | 48.946.601,00 |
| 12.09.2025 | 1,52 | 1,53 | 1,48 | 1,52 | 0,66% | 27.171.339,00 |
| 11.09.2025 | 1,43 | 1,56 | 1,43 | 1,51 | 4,86% | 54.137.202,00 |
| 10.09.2025 | 1,44 | 1,50 | 1,41 | 1,44 | 2,13% | 38.959.437,00 |
| 09.09.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -2,08% | 30.080.159,00 |
| 08.09.2025 | 1,47 | 1,49 | 1,43 | 1,44 | -1,37% | 31.627.533,00 |
| 05.09.2025 | 1,46 | 1,51 | 1,41 | 1,46 | 1,39% | 32.699.139,00 |
| 04.09.2025 | 1,49 | 1,51 | 1,44 | 1,44 | -3,36% | 33.974.339,00 |
| 03.09.2025 | 1,54 | 1,55 | 1,48 | 1,49 | 0,68% | 46.414.637,00 |
| 02.09.2025 | 1,51 | 1,54 | 1,46 | 1,48 | -5,73% | 45.846.479,00 |
| 29.08.2025 | 1,62 | 1,64 | 1,56 | 1,57 | -3,68% | 30.016.559,00 |
| 28.08.2025 | 1,63 | 1,67 | 1,61 | 1,63 | 0,62% | 26.794.203,00 |
| 27.08.2025 | 1,66 | 1,66 | 1,60 | 1,62 | -1,82% | 27.501.382,00 |
| 26.08.2025 | 1,68 | 1,70 | 1,63 | 1,65 | -1,20% | 38.146.346,00 |
| 25.08.2025 | 1,68 | 1,72 | 1,64 | 1,67 | -0,60% | 47.446.491,00 |
| 22.08.2025 | 1,55 | 1,68 | 1,54 | 1,68 | 9,09% | 61.455.457,00 |
| 21.08.2025 | 1,56 | 1,57 | 1,52 | 1,54 | -1,28% | 29.038.323,00 |
| 20.08.2025 | 1,57 | 1,59 | 1,50 | 1,56 | -1,27% | 41.272.361,00 |
| 19.08.2025 | 1,65 | 1,67 | 1,56 | 1,58 | -4,82% | 41.403.565,00 |
| 18.08.2025 | 1,72 | 1,75 | 1,63 | 1,66 | -2,35% | 55.075.351,00 |
| 15.08.2025 | 1,66 | 1,73 | 1,60 | 1,70 | 3,03% | 59.602.243,00 |
| 14.08.2025 | 1,61 | 1,68 | 1,58 | 1,65 | -0,60% | 37.505.869,00 |
| 13.08.2025 | 1,52 | 1,72 | 1,52 | 1,66 | 7,79% | 75.619.696,00 |
| 12.08.2025 | 1,56 | 1,56 | 1,43 | 1,54 | -2,53% | 74.301.919,00 |
| 11.08.2025 | 1,55 | 1,62 | 1,53 | 1,58 | 4,64% | 53.352.503,00 |
| 08.08.2025 | 1,54 | 1,57 | 1,50 | 1,51 | 0,00% | 23.469.390,00 |
| 07.08.2025 | 1,50 | 1,56 | 1,46 | 1,51 | 3,42% | 30.629.229,00 |
| 06.08.2025 | 1,53 | 1,54 | 1,45 | 1,46 | -5,19% | 30.525.892,00 |
| 05.08.2025 | 1,47 | 1,57 | 1,45 | 1,54 | 6,21% | 35.634.296,00 |
| 04.08.2025 | 1,45 | 1,48 | 1,40 | 1,45 | 3,57% | 33.367.678,00 |
| 01.08.2025 | 1,42 | 1,48 | 1,39 | 1,40 | -6,67% | 55.834.744,00 |
| 31.07.2025 | 1,53 | 1,58 | 1,47 | 1,50 | -3,23% | 44.462.130,00 |
| 30.07.2025 | 1,61 | 1,62 | 1,54 | 1,55 | -2,52% | 33.632.964,00 |
| 29.07.2025 | 1,75 | 1,76 | 1,59 | 1,59 | -10,17% | 61.887.690,00 |
| 28.07.2025 | 1,88 | 1,93 | 1,73 | 1,77 | -3,80% | 68.785.022,00 |
| 25.07.2025 | 1,81 | 1,87 | 1,72 | 1,84 | 3,95% | 65.031.440,00 |
| 24.07.2025 | 1,81 | 1,99 | 1,74 | 1,77 | -2,21% | 102.908.916,00 |
| 23.07.2025 | 1,87 | 1,91 | 1,74 | 1,81 | -1,63% | 68.101.261,00 |
| 22.07.2025 | 1,84 | 1,92 | 1,75 | 1,84 | 1,10% | 76.057.330,00 |
| 21.07.2025 | 1,88 | 2,03 | 1,82 | 1,82 | 1,68% | 142.891.458,00 |
| 18.07.2025 | 1,68 | 1,83 | 1,67 | 1,79 | 8,48% | 102.719.996,00 |
| 17.07.2025 | 1,54 | 1,69 | 1,53 | 1,65 | 8,55% | 72.718.825,00 |
| 16.07.2025 | 1,55 | 1,56 | 1,46 | 1,52 | -0,65% | 46.961.517,00 |
| 15.07.2025 | 1,66 | 1,68 | 1,52 | 1,53 | -2,55% | 61.336.208,00 |
| 14.07.2025 | 1,65 | 1,65 | 1,50 | 1,57 | -3,09% | 61.823.319,00 |
| 11.07.2025 | 1,66 | 1,69 | 1,59 | 1,62 | -3,57% | 56.882.273,00 |
| 10.07.2025 | 1,76 | 1,80 | 1,65 | 1,68 | -5,62% | 88.659.770,00 |
| 09.07.2025 | 1,45 | 1,85 | 1,43 | 1,78 | 25,35% | 231.504.730,00 |
| 08.07.2025 | 1,39 | 1,47 | 1,39 | 1,42 | 3,65% | 50.271.506,00 |
| 07.07.2025 | 1,48 | 1,51 | 1,35 | 1,37 | -6,80% | 71.603.301,00 |
| 03.07.2025 | 1,43 | 1,55 | 1,39 | 1,47 | 5,00% | 81.632.524,00 |
| 02.07.2025 | 1,42 | 1,49 | 1,39 | 1,40 | -0,71% | 67.680.728,00 |
| 01.07.2025 | 1,45 | 1,45 | 1,34 | 1,41 | -5,37% | 94.951.011,00 |
| 30.06.2025 | 1,30 | 1,57 | 1,24 | 1,49 | 28,45% | 250.792.363,00 |
| 27.06.2025 | 1,23 | 1,25 | 1,13 | 1,16 | -4,92% | 60.434.653,00 |
| 26.06.2025 | 1,11 | 1,27 | 1,10 | 1,22 | 11,93% | 102.697.128,00 |
| 25.06.2025 | 1,18 | 1,19 | 1,09 | 1,09 | -6,03% | 50.442.199,00 |
| 24.06.2025 | 1,13 | 1,20 | 1,10 | 1,16 | 6,42% | 83.314.165,00 |
| 23.06.2025 | 1,08 | 1,13 | 1,03 | 1,09 | -1,80% | 52.652.044,00 |
| 20.06.2025 | 1,17 | 1,19 | 1,09 | 1,11 | -2,63% | 71.434.738,00 |
| 18.06.2025 | 1,11 | 1,18 | 1,11 | 1,14 | 4,59% | 51.273.226,00 |
| 17.06.2025 | 1,26 | 1,27 | 1,05 | 1,09 | -16,79% | 94.351.961,00 |
| 16.06.2025 | 1,33 | 1,40 | 1,28 | 1,31 | 1,55% | 60.215.441,00 |
| 13.06.2025 | 1,25 | 1,34 | 1,21 | 1,29 | -0,77% | 60.562.073,00 |
| 12.06.2025 | 1,37 | 1,47 | 1,29 | 1,30 | -5,80% | 93.595.332,00 |
| 11.06.2025 | 1,32 | 1,52 | 1,27 | 1,38 | 7,81% | 136.917.365,00 |
| 10.06.2025 | 1,42 | 1,53 | 1,26 | 1,28 | 4,92% | 214.223.487,00 |
| 09.06.2025 | 1,00 | 1,27 | 0,99 | 1,22 | 25,88% | 141.742.439,00 |
| 06.06.2025 | 0,90 | 1,01 | 0,89 | 0,97 | 11,21% | 190.219.038,00 |
| 05.06.2025 | 0,92 | 0,93 | 0,86 | 0,87 | -6,21% | 78.723.410,00 |
| 04.06.2025 | 0,91 | 0,95 | 0,90 | 0,93 | 2,02% | 83.844.028,00 |
| 03.06.2025 | 0,81 | 0,96 | 0,81 | 0,91 | 10,49% | 187.528.558,00 |
| 02.06.2025 | 0,85 | 0,86 | 0,82 | 0,82 | -6,62% | 134.725.064,00 |
| 30.05.2025 | 0,90 | 0,93 | 0,87 | 0,88 | -4,72% | 147.027.622,00 |
| 29.05.2025 | 0,94 | 1,03 | 0,90 | 0,93 | -0,01% | 156.525.804,00 |
| 28.05.2025 | 0,79 | 0,95 | 0,79 | 0,93 | 16,82% | 306.891.422,00 |