2,497$
-0,73%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,38 | 2,61 | 2,38 | 2,50 | -0,67% | - |
| 04.11.2024 | 2,11 | 2,54 | 2,10 | 2,52 | 20,33% | 114.158.769,00 |
| 01.11.2024 | 1,99 | 2,19 | 1,97 | 2,09 | 6,63% | 51.007.510,00 |
| 31.10.2024 | 2,00 | 2,01 | 1,94 | 1,96 | -2,49% | 45.145.093,00 |
| 30.10.2024 | 2,08 | 2,14 | 1,99 | 2,01 | -5,63% | 54.951.816,00 |
| 29.10.2024 | 2,22 | 2,24 | 2,08 | 2,13 | -4,91% | 40.840.352,00 |
| 28.10.2024 | 2,18 | 2,27 | 2,15 | 2,24 | 4,19% | 31.539.995,00 |
| 25.10.2024 | 2,14 | 2,27 | 2,12 | 2,15 | 0,94% | 44.541.384,00 |
| 24.10.2024 | 2,10 | 2,18 | 2,06 | 2,13 | 2,40% | 35.856.827,00 |
| 23.10.2024 | 2,18 | 2,19 | 2,05 | 2,08 | -6,31% | 48.050.792,00 |
| 22.10.2024 | 2,35 | 2,42 | 2,21 | 2,22 | -5,93% | 45.597.369,00 |
| 21.10.2024 | 2,22 | 2,37 | 2,20 | 2,36 | 5,36% | 52.631.456,00 |
| 18.10.2024 | 2,04 | 2,25 | 2,04 | 2,24 | 9,80% | 50.203.297,00 |
| 17.10.2024 | 2,06 | 2,07 | 2,01 | 2,04 | -1,45% | 30.816.579,00 |
| 16.10.2024 | 2,10 | 2,14 | 2,05 | 2,07 | 0,49% | 36.547.057,00 |
| 15.10.2024 | 2,06 | 2,13 | 2,03 | 2,06 | -0,96% | 30.860.651,00 |
| 14.10.2024 | 2,10 | 2,12 | 2,04 | 2,08 | -1,89% | 25.442.436,00 |
| 11.10.2024 | 1,96 | 2,13 | 1,94 | 2,12 | 7,89% | 35.839.391,00 |
| 10.10.2024 | 2,02 | 2,03 | 1,95 | 1,97 | -4,15% | 30.043.134,00 |
| 09.10.2024 | 2,07 | 2,11 | 2,01 | 2,05 | -0,49% | 35.897.161,00 |
| 08.10.2024 | 2,21 | 2,25 | 2,05 | 2,06 | -8,24% | 42.623.798,00 |
| 07.10.2024 | 2,14 | 2,25 | 2,07 | 2,25 | 4,42% | 37.879.465,00 |
| 04.10.2024 | 2,10 | 2,19 | 2,10 | 2,15 | 4,12% | 33.726.636,00 |
| 03.10.2024 | 2,13 | 2,16 | 2,03 | 2,07 | -4,62% | 30.867.691,00 |
| 02.10.2024 | 2,07 | 2,17 | 2,01 | 2,17 | 5,10% | 36.149.774,00 |
| 01.10.2024 | 2,25 | 2,26 | 2,04 | 2,06 | -8,85% | 43.040.460,00 |
| 30.09.2024 | 2,25 | 2,30 | 2,20 | 2,26 | -0,88% | 42.356.985,00 |
| 27.09.2024 | 2,10 | 2,29 | 2,10 | 2,28 | 10,41% | 63.941.788,00 |
| 26.09.2024 | 1,98 | 2,11 | 1,98 | 2,07 | 5,90% | 40.188.658,00 |
| 25.09.2024 | 2,09 | 2,11 | 1,94 | 1,95 | -6,02% | 36.339.405,00 |
| 24.09.2024 | 2,02 | 2,10 | 2,00 | 2,08 | 3,75% | 34.405.745,00 |
| 23.09.2024 | 1,94 | 2,05 | 1,92 | 2,00 | 3,09% | 30.455.844,00 |
| 20.09.2024 | 2,03 | 2,04 | 1,87 | 1,94 | -5,83% | 75.841.867,00 |
| 19.09.2024 | 2,21 | 2,26 | 2,03 | 2,06 | -1,67% | 47.788.116,00 |
| 18.09.2024 | 2,11 | 2,29 | 2,04 | 2,10 | 0,24% | 67.073.618,00 |
| 17.09.2024 | 1,97 | 2,20 | 1,97 | 2,09 | 6,09% | 52.550.460,00 |
| 16.09.2024 | 1,98 | 2,00 | 1,88 | 1,97 | 0,51% | 25.277.562,00 |
| 13.09.2024 | 1,95 | 2,03 | 1,93 | 1,96 | 1,29% | 29.941.378,00 |
| 12.09.2024 | 1,93 | 1,97 | 1,89 | 1,94 | -0,26% | 30.178.104,00 |
| 11.09.2024 | 1,92 | 2,00 | 1,81 | 1,94 | 3,19% | 42.445.783,00 |
| 10.09.2024 | 1,73 | 1,90 | 1,64 | 1,88 | 9,94% | 37.955.900,00 |
| 09.09.2024 | 1,63 | 1,78 | 1,61 | 1,71 | 6,21% | 30.951.819,00 |
| 06.09.2024 | 1,72 | 1,73 | 1,60 | 1,61 | -6,12% | 29.529.220,00 |
| 05.09.2024 | 1,77 | 1,78 | 1,71 | 1,72 | -1,44% | 23.923.087,00 |
| 04.09.2024 | 1,74 | 1,80 | 1,71 | 1,74 | -0,57% | 23.103.892,00 |
| 03.09.2024 | 1,87 | 1,87 | 1,73 | 1,75 | -6,91% | 34.861.443,00 |
| 30.08.2024 | 1,96 | 1,99 | 1,86 | 1,88 | -3,09% | 33.607.603,00 |
| 29.08.2024 | 1,97 | 2,02 | 1,91 | 1,94 | 0,00% | 27.638.930,00 |
| 28.08.2024 | 2,05 | 2,07 | 1,92 | 1,94 | -6,28% | 30.535.770,00 |
| 27.08.2024 | 2,12 | 2,13 | 2,05 | 2,07 | -3,72% | 23.334.312,00 |
| 26.08.2024 | 2,23 | 2,26 | 2,14 | 2,15 | -2,27% | 25.623.987,00 |
| 23.08.2024 | 2,13 | 2,25 | 2,13 | 2,20 | 3,29% | 32.745.636,00 |
| 22.08.2024 | 2,20 | 2,23 | 2,12 | 2,13 | -3,18% | 25.435.265,00 |
| 21.08.2024 | 2,13 | 2,21 | 2,12 | 2,20 | 3,29% | 33.121.214,00 |
| 20.08.2024 | 2,24 | 2,29 | 2,12 | 2,13 | -6,99% | 29.602.460,00 |
| 19.08.2024 | 2,23 | 2,35 | 2,22 | 2,29 | 3,62% | 37.586.267,00 |
| 16.08.2024 | 2,11 | 2,26 | 2,10 | 2,21 | 4,25% | 29.196.546,00 |
| 15.08.2024 | 2,07 | 2,15 | 2,03 | 2,12 | 4,95% | 35.892.393,00 |
| 14.08.2024 | 2,15 | 2,19 | 2,00 | 2,02 | -5,61% | 35.029.796,00 |
| 13.08.2024 | 1,98 | 2,20 | 1,95 | 2,14 | 9,74% | 43.069.835,00 |
| 12.08.2024 | 2,00 | 2,01 | 1,91 | 1,95 | -1,02% | 21.639.728,00 |
| 09.08.2024 | 2,06 | 2,07 | 1,95 | 1,97 | -4,83% | 37.094.800,00 |
| 08.08.2024 | 1,98 | 2,14 | 1,93 | 2,07 | -0,48% | 55.773.920,00 |
| 07.08.2024 | 2,18 | 2,29 | 2,08 | 2,08 | -2,80% | 45.314.852,00 |
| 06.08.2024 | 2,25 | 2,25 | 2,10 | 2,14 | -2,73% | 37.584.920,00 |
| 05.08.2024 | 1,97 | 2,25 | 1,95 | 2,20 | 1,85% | 45.748.760,00 |
| 02.08.2024 | 2,27 | 2,27 | 2,14 | 2,16 | -6,49% | 47.455.050,00 |
| 01.08.2024 | 2,47 | 2,53 | 2,30 | 2,31 | -6,48% | 39.021.829,00 |
| 31.07.2024 | 2,41 | 2,56 | 2,38 | 2,47 | 2,92% | 44.792.454,00 |
| 30.07.2024 | 2,36 | 2,47 | 2,27 | 2,40 | 0,00% | 50.536.525,00 |
| 29.07.2024 | 2,51 | 2,51 | 2,32 | 2,40 | -3,61% | 42.070.666,00 |
| 26.07.2024 | 2,38 | 2,53 | 2,37 | 2,49 | 6,87% | 45.257.487,00 |
| 25.07.2024 | 2,41 | 2,47 | 2,31 | 2,33 | -4,31% | 41.937.824,00 |
| 24.07.2024 | 2,48 | 2,57 | 2,41 | 2,44 | -2,21% | 39.118.986,00 |
| 23.07.2024 | 2,49 | 2,53 | 2,45 | 2,49 | -0,40% | 33.077.272,00 |
| 22.07.2024 | 2,60 | 2,61 | 2,43 | 2,50 | -0,60% | 35.865.013,00 |
| 19.07.2024 | 2,47 | 2,58 | 2,41 | 2,52 | -13,87% | 88.107.920,00 |
| 18.07.2024 | 3,10 | 3,23 | 2,91 | 2,92 | -4,42% | 36.925.070,00 |
| 17.07.2024 | 3,20 | 3,34 | 3,00 | 3,06 | -8,53% | 42.473.461,00 |
| 16.07.2024 | 3,21 | 3,34 | 3,08 | 3,34 | 3,68% | 50.762.008,00 |
| 15.07.2024 | 2,98 | 3,23 | 2,83 | 3,22 | 4,93% | 60.545.185,00 |
| 12.07.2024 | 3,05 | 3,14 | 2,97 | 3,07 | 4,24% | 46.309.408,00 |
| 11.07.2024 | 2,80 | 2,95 | 2,76 | 2,95 | 9,48% | 43.273.965,00 |
| 10.07.2024 | 2,60 | 2,72 | 2,55 | 2,69 | 4,67% | 30.404.562,00 |
| 09.07.2024 | 2,65 | 2,67 | 2,51 | 2,57 | -2,65% | 24.272.250,00 |
| 08.07.2024 | 2,63 | 2,71 | 2,55 | 2,64 | 1,93% | 25.754.716,00 |
| 05.07.2024 | 2,47 | 2,62 | 2,43 | 2,59 | 4,86% | 29.380.940,00 |
| 03.07.2024 | 2,30 | 2,53 | 2,29 | 2,47 | 8,81% | 41.364.705,00 |
| 02.07.2024 | 2,31 | 2,35 | 2,21 | 2,27 | -0,44% | 29.355.816,00 |
| 01.07.2024 | 2,35 | 2,40 | 2,26 | 2,28 | -2,15% | 30.377.109,00 |
| 28.06.2024 | 2,59 | 2,63 | 2,31 | 2,33 | -5,28% | 121.643.440,00 |
| 27.06.2024 | 2,48 | 2,51 | 2,41 | 2,46 | 0,41% | 27.291.462,00 |
| 26.06.2024 | 2,37 | 2,46 | 2,35 | 2,45 | 3,59% | 21.131.933,00 |
| 25.06.2024 | 2,50 | 2,53 | 2,35 | 2,37 | -3,38% | 33.964.895,00 |
| 24.06.2024 | 2,43 | 2,47 | 2,33 | 2,45 | 1,57% | 25.994.867,00 |
| 21.06.2024 | 2,55 | 2,56 | 2,40 | 2,41 | -4,74% | 44.582.076,00 |
| 20.06.2024 | 2,65 | 2,66 | 2,52 | 2,53 | -4,17% | 24.709.385,00 |
| 18.06.2024 | 2,71 | 2,72 | 2,62 | 2,64 | -2,94% | 22.252.482,00 |
| 17.06.2024 | 2,71 | 2,75 | 2,63 | 2,72 | 0,74% | 18.786.330,00 |
| 14.06.2024 | 2,82 | 2,84 | 2,69 | 2,70 | -4,93% | 20.849.463,00 |