1,844$
1,32%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 1,97 | 1,98 | 1,81 | 1,82 | -7,14% | 107.090.552,00 |
| 11.02.2026 | 2,07 | 2,09 | 1,95 | 1,96 | -3,92% | 92.421.812,00 |
| 10.02.2026 | 2,11 | 2,17 | 2,04 | 2,04 | -2,86% | 82.664.536,00 |
| 09.02.2026 | 2,05 | 2,13 | 2,01 | 2,10 | 1,20% | 87.525.660,00 |
| 06.02.2026 | 1,94 | 2,10 | 1,92 | 2,08 | 11,56% | 109.056.628,00 |
| 05.02.2026 | 1,98 | 2,00 | 1,84 | 1,86 | -9,05% | 115.930.367,00 |
| 04.02.2026 | 2,17 | 2,21 | 1,97 | 2,05 | -3,99% | 121.968.450,00 |
| 03.02.2026 | 2,12 | 2,16 | 2,02 | 2,13 | 2,40% | 101.208.191,00 |
| 02.02.2026 | 2,12 | 2,16 | 2,03 | 2,08 | -1,65% | 74.746.719,00 |
| 30.01.2026 | 2,28 | 2,38 | 2,10 | 2,12 | -9,62% | 137.884.401,00 |
| 29.01.2026 | 2,41 | 2,43 | 2,30 | 2,34 | -4,49% | 98.528.217,00 |
| 28.01.2026 | 2,45 | 2,62 | 2,40 | 2,45 | 1,66% | 121.612.924,00 |
| 27.01.2026 | 2,31 | 2,46 | 2,26 | 2,41 | 4,78% | 94.838.229,00 |
| 26.01.2026 | 2,48 | 2,50 | 2,27 | 2,30 | -8,00% | 103.010.216,00 |
| 23.01.2026 | 2,65 | 2,66 | 2,45 | 2,50 | -3,47% | 108.130.180,00 |
| 22.01.2026 | 2,25 | 2,61 | 2,24 | 2,59 | 16,61% | 185.307.225,00 |
| 21.01.2026 | 2,35 | 2,51 | 2,12 | 2,22 | -3,85% | 135.612.128,00 |
| 20.01.2026 | 2,29 | 2,37 | 2,23 | 2,31 | 0,26% | 112.287.368,00 |
| 19.01.2026 | 2,32 | 2,34 | 2,30 | 2,30 | -2,38% | - |
| 16.01.2026 | 2,29 | 2,42 | 2,21 | 2,36 | 4,42% | 118.050.686,00 |
| 15.01.2026 | 2,35 | 2,41 | 2,25 | 2,26 | -3,83% | 72.304.294,00 |
| 14.01.2026 | 2,28 | 2,38 | 2,25 | 2,35 | 3,07% | 81.311.300,00 |
| 13.01.2026 | 2,32 | 2,39 | 2,25 | 2,28 | 0,00% | 81.243.831,00 |
| 12.01.2026 | 2,16 | 2,41 | 2,14 | 2,28 | 4,11% | 99.133.499,00 |
| 09.01.2026 | 2,30 | 2,33 | 2,14 | 2,19 | -5,60% | 114.013.525,00 |
| 08.01.2026 | 2,30 | 2,40 | 2,26 | 2,32 | 1,75% | 87.502.467,00 |
| 07.01.2026 | 2,42 | 2,43 | 2,24 | 2,28 | -4,60% | 81.378.627,00 |
| 06.01.2026 | 2,39 | 2,51 | 2,29 | 2,39 | 0,84% | 106.269.217,00 |
| 05.01.2026 | 2,28 | 2,42 | 2,24 | 2,37 | 6,28% | 112.057.207,00 |
| 02.01.2026 | 2,00 | 2,27 | 2,00 | 2,23 | 13,20% | 120.518.920,00 |
| 31.12.2025 | 1,95 | 2,05 | 1,94 | 1,97 | 1,55% | 80.738.601,00 |
| 30.12.2025 | 1,97 | 2,01 | 1,92 | 1,94 | -1,52% | 72.344.992,00 |
| 29.12.2025 | 2,01 | 2,05 | 1,97 | 1,97 | -4,83% | 72.992.922,00 |
| 26.12.2025 | 2,10 | 2,11 | 2,03 | 2,07 | -1,43% | 55.122.080,00 |
| 24.12.2025 | 2,02 | 2,14 | 2,01 | 2,10 | 2,44% | 47.485.666,00 |
| 23.12.2025 | 2,07 | 2,09 | 2,01 | 2,05 | -2,84% | 82.231.910,00 |
| 22.12.2025 | 2,21 | 2,26 | 2,11 | 2,11 | -4,09% | 83.416.375,00 |
| 19.12.2025 | 2,29 | 2,34 | 2,09 | 2,20 | -2,65% | 141.750.905,00 |
| 18.12.2025 | 2,26 | 2,49 | 2,24 | 2,26 | 4,63% | 122.369.093,00 |
| 17.12.2025 | 2,28 | 2,44 | 2,14 | 2,16 | -5,68% | 81.987.549,00 |
| 16.12.2025 | 2,18 | 2,34 | 2,16 | 2,29 | 3,15% | 97.117.843,00 |
| 15.12.2025 | 2,34 | 2,41 | 2,21 | 2,22 | -4,31% | 94.449.244,00 |
| 12.12.2025 | 2,37 | 2,46 | 2,30 | 2,32 | -1,69% | 114.453.414,00 |
| 11.12.2025 | 2,22 | 2,39 | 2,16 | 2,36 | 4,42% | 100.780.777,00 |
| 10.12.2025 | 2,20 | 2,31 | 2,15 | 2,26 | 2,26% | 94.086.746,00 |
| 09.12.2025 | 2,10 | 2,31 | 2,09 | 2,21 | 2,31% | 99.043.362,00 |
| 08.12.2025 | 2,21 | 2,24 | 2,09 | 2,16 | -1,82% | 98.299.615,00 |
| 05.12.2025 | 2,22 | 2,32 | 2,18 | 2,20 | -1,35% | 94.430.854,00 |
| 04.12.2025 | 2,24 | 2,26 | 2,15 | 2,23 | 0,00% | 117.598.765,00 |
| 03.12.2025 | 2,10 | 2,25 | 2,07 | 2,23 | 5,69% | 105.175.957,00 |
| 02.12.2025 | 1,93 | 2,19 | 1,93 | 2,11 | 4,98% | 121.819.268,00 |
| 28.11.2025 | 2,01 | 2,05 | 1,97 | 2,01 | 1,52% | 45.238.263,00 |
| 26.11.2025 | 1,97 | 2,01 | 1,92 | 1,98 | 1,54% | 87.110.657,00 |
| 25.11.2025 | 1,95 | 1,99 | 1,86 | 1,95 | -0,51% | 84.814.588,00 |
| 24.11.2025 | 2,02 | 2,08 | 1,91 | 1,96 | -1,01% | 113.649.433,00 |
| 21.11.2025 | 1,88 | 1,99 | 1,82 | 1,98 | 4,76% | 111.103.095,00 |
| 20.11.2025 | 1,96 | 2,03 | 1,86 | 1,89 | -0,53% | 104.100.682,00 |
| 19.11.2025 | 1,73 | 1,94 | 1,70 | 1,90 | -11,21% | 220.080.866,00 |
| 18.11.2025 | 2,00 | 2,29 | 1,99 | 2,14 | 2,64% | 172.298.625,00 |
| 17.11.2025 | 2,07 | 2,19 | 2,04 | 2,09 | -7,13% | 75.313.819,00 |
| 14.11.2025 | 2,36 | 2,50 | 2,24 | 2,25 | -9,84% | 85.370.340,00 |
| 13.11.2025 | 2,70 | 2,73 | 2,41 | 2,49 | -8,79% | 117.667.291,00 |
| 12.11.2025 | 2,53 | 2,75 | 2,49 | 2,73 | 7,91% | 176.867.975,00 |
| 11.11.2025 | 2,56 | 2,73 | 2,36 | 2,53 | -1,17% | 163.738.111,00 |
| 10.11.2025 | 2,93 | 2,93 | 2,47 | 2,56 | -3,40% | 188.225.720,00 |
| 07.11.2025 | 2,38 | 2,70 | 2,35 | 2,65 | 5,58% | 116.670.583,00 |
| 06.11.2025 | 2,66 | 2,67 | 2,45 | 2,51 | -4,92% | 88.798.358,00 |
| 05.11.2025 | 2,56 | 2,66 | 2,45 | 2,64 | 4,76% | 88.272.945,00 |
| 04.11.2025 | 2,61 | 2,80 | 2,51 | 2,52 | -8,36% | 99.955.618,00 |
| 03.11.2025 | 2,78 | 2,83 | 2,66 | 2,75 | 2,23% | 95.036.562,00 |
| 31.10.2025 | 2,66 | 2,72 | 2,56 | 2,69 | 1,51% | 94.546.923,00 |
| 30.10.2025 | 2,66 | 2,74 | 2,64 | 2,65 | -3,99% | 80.902.917,00 |
| 29.10.2025 | 2,82 | 3,05 | 2,70 | 2,76 | -1,08% | 132.139.710,00 |
| 28.10.2025 | 2,96 | 2,96 | 2,78 | 2,79 | -5,74% | 89.845.442,00 |
| 27.10.2025 | 3,11 | 3,14 | 2,88 | 2,96 | 0,34% | 96.119.230,00 |
| 24.10.2025 | 3,02 | 3,06 | 2,87 | 2,95 | 2,43% | 80.963.180,00 |
| 23.10.2025 | 3,04 | 3,05 | 2,86 | 2,88 | -1,37% | 63.200.054,00 |
| 22.10.2025 | 3,04 | 3,11 | 2,77 | 2,92 | -6,41% | 112.531.780,00 |
| 21.10.2025 | 3,38 | 3,38 | 3,05 | 3,12 | -8,24% | 112.660.302,00 |
| 20.10.2025 | 3,64 | 3,65 | 3,35 | 3,40 | 0,00% | 112.440.323,00 |
| 17.10.2025 | 3,45 | 3,59 | 3,37 | 3,40 | -2,30% | 105.278.682,00 |
| 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 | 1,57% | 196.361.656,00 |
| 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 |