2,266$
-2,74%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,89% | 30.080.159,00 |
| 08.09.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -1,56% | 31.330.618,00 |
| 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 | 8,67% | - |
| 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 |
| 27.05.2025 | 0,79 | 0,82 | 0,77 | 0,79 | 1,68% | 119.716.754,00 |
| 23.05.2025 | 0,78 | 0,81 | 0,76 | 0,78 | -2,49% | 102.513.302,00 |
| 22.05.2025 | 0,76 | 0,80 | 0,74 | 0,80 | 4,38% | 118.325.047,00 |
| 21.05.2025 | 0,79 | 0,81 | 0,75 | 0,77 | -7,12% | 141.116.800,00 |
| 20.05.2025 | 0,79 | 0,85 | 0,75 | 0,83 | 4,59% | 166.916.939,00 |
| 19.05.2025 | 0,76 | 0,83 | 0,74 | 0,79 | 2,12% | 233.107.799,00 |
| 16.05.2025 | 0,71 | 0,78 | 0,69 | 0,77 | 10,44% | 272.111.925,00 |
| 15.05.2025 | 0,78 | 0,78 | 0,70 | 0,70 | -10,94% | 267.013.664,00 |
| 14.05.2025 | 0,82 | 0,82 | 0,76 | 0,79 | -3,25% | 177.767.344,00 |
| 13.05.2025 | 0,88 | 0,88 | 0,81 | 0,81 | -10,17% | 182.057.621,00 |
| 12.05.2025 | 0,91 | 0,94 | 0,86 | 0,90 | 5,01% | 177.123.106,00 |
| 09.05.2025 | 0,85 | 0,89 | 0,77 | 0,86 | 1,19% | 79.273.861,00 |
| 08.05.2025 | 0,79 | 0,86 | 0,79 | 0,85 | 9,66% | 114.438.360,00 |
| 07.05.2025 | 0,80 | 0,80 | 0,76 | 0,78 | -1,56% | 101.419.134,00 |
| 06.05.2025 | 0,80 | 0,82 | 0,77 | 0,79 | -0,87% | 101.440.128,00 |
| 05.05.2025 | 0,84 | 0,84 | 0,79 | 0,79 | -5,74% | 103.361.745,00 |
| 02.05.2025 | 0,87 | 0,88 | 0,83 | 0,84 | -1,01% | 102.534.856,00 |
| 01.05.2025 | 0,90 | 0,91 | 0,85 | 0,85 | -2,40% | 119.029.445,00 |
| 30.04.2025 | 0,92 | 0,92 | 0,85 | 0,87 | -9,03% | 162.686.515,00 |
| 29.04.2025 | 1,08 | 1,11 | 0,93 | 0,96 | -5,96% | 218.003.592,00 |
| 28.04.2025 | 1,00 | 1,19 | 0,99 | 1,02 | 25,68% | 221.992.687,00 |
| 25.04.2025 | 0,85 | 0,85 | 0,80 | 0,81 | -4,36% | 62.328.930,00 |
| 24.04.2025 | 0,85 | 0,87 | 0,83 | 0,85 | 0,94% | 53.649.550,00 |
| 23.04.2025 | 0,92 | 0,93 | 0,83 | 0,84 | -3,89% | 62.492.794,00 |
| 22.04.2025 | 0,82 | 0,91 | 0,82 | 0,87 | 10,92% | 113.829.333,00 |
| 21.04.2025 | 0,91 | 0,91 | 0,76 | 0,79 | -12,41% | 135.222.868,00 |
| 17.04.2025 | 0,92 | 0,95 | 0,87 | 0,90 | -2,26% | 129.028.825,00 |
| 16.04.2025 | 0,99 | 1,01 | 0,90 | 0,92 | -7,89% | 132.775.832,00 |
| 15.04.2025 | 1,05 | 1,07 | 0,98 | 1,00 | -5,66% | 105.081.846,00 |
| 14.04.2025 | 1,15 | 1,17 | 1,05 | 1,06 | -6,19% | 51.628.938,00 |
| 11.04.2025 | 1,13 | 1,15 | 1,11 | 1,13 | 1,35% | 21.007.947,00 |
| 10.04.2025 | 1,18 | 1,18 | 1,08 | 1,12 | -7,85% | 35.649.855,00 |