8,268$
-0,51%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 8,38 | 8,38 | 8,03 | 8,27 | -0,59% | - |
| 31.05.2023 | 8,83 | 8,91 | 8,18 | 8,32 | -5,88% | 62.396.308,00 |
| 30.05.2023 | 8,37 | 8,99 | 8,32 | 8,84 | 7,15% | 30.244.842,00 |
| 26.05.2023 | 8,41 | 8,44 | 8,07 | 8,25 | -1,55% | 18.765.310,00 |
| 25.05.2023 | 8,50 | 8,61 | 8,14 | 8,38 | -0,95% | 16.632.692,00 |
| 24.05.2023 | 8,63 | 8,65 | 8,23 | 8,46 | -3,97% | 20.849.696,00 |
| 23.05.2023 | 8,76 | 9,19 | 8,45 | 8,81 | -0,23% | 26.683.142,00 |
| 22.05.2023 | 8,00 | 8,89 | 7,91 | 8,83 | 14,23% | 37.695.437,00 |
| 19.05.2023 | 7,96 | 8,10 | 7,67 | 7,73 | -1,78% | 19.727.291,00 |
| 18.05.2023 | 8,00 | 8,01 | 7,66 | 7,87 | -2,11% | 21.771.194,00 |
| 17.05.2023 | 7,62 | 8,14 | 7,58 | 8,04 | 6,49% | 22.927.053,00 |
| 16.05.2023 | 7,79 | 7,81 | 7,54 | 7,55 | -3,82% | 18.146.152,00 |
| 15.05.2023 | 7,51 | 8,01 | 7,39 | 7,85 | 4,95% | 22.715.595,00 |
| 12.05.2023 | 7,68 | 8,02 | 7,44 | 7,48 | -2,22% | 22.995.962,00 |
| 11.05.2023 | 7,77 | 7,89 | 7,48 | 7,65 | -2,30% | 25.825.226,00 |
| 10.05.2023 | 8,13 | 8,18 | 7,73 | 7,83 | -2,19% | 21.750.228,00 |
| 09.05.2023 | 8,68 | 8,85 | 7,91 | 8,01 | -13,83% | 53.930.134,00 |
| 08.05.2023 | 9,47 | 9,50 | 9,05 | 9,29 | 0,00% | 16.994.017,00 |
| 05.05.2023 | 8,95 | 9,41 | 8,93 | 9,29 | 5,81% | 17.605.617,00 |
| 04.05.2023 | 8,84 | 8,91 | 8,62 | 8,78 | -0,90% | 10.768.591,00 |
| 03.05.2023 | 8,58 | 9,13 | 8,50 | 8,86 | 3,14% | 13.034.310,00 |
| 02.05.2023 | 8,80 | 8,81 | 8,49 | 8,59 | -2,72% | 12.848.866,00 |
| 01.05.2023 | 9,01 | 9,09 | 8,70 | 8,83 | -2,21% | 14.591.571,00 |
| 28.04.2023 | 8,96 | 9,16 | 8,79 | 9,03 | 0,67% | 11.952.893,00 |
| 27.04.2023 | 8,65 | 9,16 | 8,65 | 8,97 | 5,90% | 20.213.156,00 |
| 26.04.2023 | 8,89 | 8,89 | 8,37 | 8,47 | -4,94% | 24.227.821,00 |
| 25.04.2023 | 9,12 | 9,13 | 8,76 | 8,91 | -3,88% | 15.692.324,00 |
| 24.04.2023 | 9,01 | 9,35 | 8,83 | 9,27 | 2,43% | 15.612.050,00 |
| 21.04.2023 | 8,84 | 9,15 | 8,65 | 9,05 | 2,26% | 25.217.795,00 |
| 20.04.2023 | 8,74 | 9,02 | 8,66 | 8,85 | -1,67% | 19.562.483,00 |
| 19.04.2023 | 8,80 | 9,15 | 8,72 | 9,00 | -0,22% | 23.991.181,00 |
| 18.04.2023 | 9,35 | 9,38 | 8,86 | 9,02 | -5,05% | 24.497.513,00 |
| 17.04.2023 | 9,01 | 9,58 | 8,89 | 9,50 | 5,09% | 24.515.378,00 |
| 14.04.2023 | 9,31 | 9,41 | 8,88 | 9,04 | -2,80% | 25.300.797,00 |
| 13.04.2023 | 9,50 | 9,60 | 9,25 | 9,30 | -0,96% | 21.825.807,00 |
| 12.04.2023 | 10,11 | 10,23 | 9,32 | 9,39 | -3,79% | 27.285.952,00 |
| 11.04.2023 | 9,40 | 9,79 | 9,28 | 9,76 | 4,27% | 28.712.700,00 |
| 10.04.2023 | 9,15 | 9,38 | 8,90 | 9,36 | 0,97% | 29.697.755,00 |
| 06.04.2023 | 9,75 | 9,79 | 9,24 | 9,27 | -4,24% | 31.901.198,00 |
| 05.04.2023 | 10,46 | 10,57 | 9,60 | 9,68 | -8,51% | 30.436.684,00 |
| 04.04.2023 | 11,24 | 11,24 | 10,37 | 10,58 | -4,86% | 22.188.671,00 |
| 03.04.2023 | 11,50 | 11,76 | 10,84 | 11,12 | -5,12% | 21.238.063,00 |
| 31.03.2023 | 11,40 | 11,91 | 11,18 | 11,72 | 4,18% | 17.510.085,00 |
| 30.03.2023 | 11,40 | 11,60 | 11,17 | 11,25 | 1,99% | 17.551.688,00 |
| 29.03.2023 | 10,64 | 11,12 | 10,40 | 11,03 | 6,06% | 16.965.621,00 |
| 28.03.2023 | 10,72 | 10,75 | 10,30 | 10,40 | -2,99% | 15.194.370,00 |
| 27.03.2023 | 11,46 | 11,46 | 10,62 | 10,72 | -4,54% | 18.547.305,00 |
| 24.03.2023 | 11,26 | 11,42 | 10,92 | 11,23 | -2,26% | 15.355.563,00 |
| 23.03.2023 | 11,45 | 12,35 | 11,26 | 11,49 | 2,41% | 19.846.334,00 |
| 22.03.2023 | 11,52 | 11,80 | 11,18 | 11,22 | -2,60% | 17.513.466,00 |
| 21.03.2023 | 11,05 | 11,67 | 10,99 | 11,52 | 6,27% | 17.744.984,00 |
| 20.03.2023 | 11,17 | 11,42 | 10,73 | 10,84 | -2,95% | 19.631.527,00 |
| 17.03.2023 | 11,67 | 11,77 | 10,97 | 11,17 | -5,34% | 25.744.594,00 |
| 16.03.2023 | 11,74 | 11,94 | 11,39 | 11,80 | 0,00% | 17.441.969,00 |
| 15.03.2023 | 11,75 | 11,85 | 11,41 | 11,80 | -2,96% | 19.619.160,00 |
| 14.03.2023 | 12,82 | 13,00 | 11,86 | 12,16 | -1,94% | 32.654.323,00 |
| 13.03.2023 | 11,96 | 12,76 | 11,66 | 12,40 | 0,40% | 17.818.681,00 |
| 10.03.2023 | 13,01 | 13,01 | 11,99 | 12,35 | -5,15% | 23.237.703,00 |
| 09.03.2023 | 13,77 | 14,07 | 13,00 | 13,02 | -5,52% | 15.295.377,00 |
| 08.03.2023 | 13,33 | 13,83 | 13,16 | 13,78 | 2,84% | 11.065.842,00 |
| 07.03.2023 | 13,60 | 13,70 | 13,13 | 13,40 | -1,98% | 12.835.160,00 |
| 06.03.2023 | 13,98 | 14,28 | 13,64 | 13,67 | -1,23% | 12.768.760,00 |
| 03.03.2023 | 13,53 | 13,97 | 13,29 | 13,84 | 3,83% | 19.169.257,00 |
| 02.03.2023 | 13,64 | 13,64 | 12,39 | 13,33 | -6,19% | 33.036.871,00 |
| 01.03.2023 | 14,91 | 15,03 | 14,11 | 14,21 | -4,44% | 17.422.750,00 |
| 28.02.2023 | 14,58 | 15,08 | 14,42 | 14,87 | 1,43% | 16.026.620,00 |
| 27.02.2023 | 14,40 | 14,72 | 14,20 | 14,66 | 3,39% | 11.486.143,00 |
| 24.02.2023 | 14,21 | 14,29 | 13,91 | 14,18 | -3,21% | 11.163.257,00 |
| 23.02.2023 | 14,93 | 15,01 | 14,20 | 14,65 | 0,76% | 12.960.037,00 |
| 22.02.2023 | 14,48 | 14,77 | 14,20 | 14,54 | 0,76% | 11.096.099,00 |
| 21.02.2023 | 15,30 | 15,45 | 14,40 | 14,43 | -7,38% | 14.390.516,00 |
| 17.02.2023 | 15,68 | 15,76 | 15,22 | 15,58 | -1,64% | 10.668.639,00 |
| 16.02.2023 | 16,36 | 16,58 | 15,82 | 15,84 | -5,55% | 12.856.386,00 |
| 15.02.2023 | 15,71 | 16,80 | 15,64 | 16,77 | 6,07% | 15.805.258,00 |
| 14.02.2023 | 15,20 | 15,87 | 14,82 | 15,81 | 2,20% | 13.326.836,00 |
| 13.02.2023 | 15,34 | 15,84 | 14,87 | 15,47 | 0,72% | 10.766.452,00 |
| 10.02.2023 | 15,15 | 15,55 | 14,84 | 15,36 | 0,00% | 12.390.257,00 |
| 09.02.2023 | 16,18 | 16,52 | 15,26 | 15,36 | -3,40% | 14.681.056,00 |
| 08.02.2023 | 16,16 | 16,81 | 15,89 | 15,90 | -1,49% | 15.352.126,00 |
| 07.02.2023 | 16,53 | 16,57 | 15,51 | 16,14 | -2,06% | 19.577.100,00 |
| 06.02.2023 | 16,86 | 17,14 | 16,25 | 16,48 | -5,18% | 16.571.762,00 |
| 03.02.2023 | 17,25 | 18,07 | 17,10 | 17,38 | -2,85% | 13.428.216,00 |
| 02.02.2023 | 18,26 | 18,88 | 17,45 | 17,89 | 1,19% | 25.903.698,00 |
| 01.02.2023 | 16,96 | 18,09 | 16,61 | 17,68 | 3,88% | 22.894.899,00 |
| 31.01.2023 | 15,96 | 17,08 | 15,93 | 17,02 | 8,34% | 20.455.435,00 |
| 30.01.2023 | 15,56 | 16,08 | 15,30 | 15,71 | -0,95% | 14.488.932,00 |
| 27.01.2023 | 15,11 | 16,07 | 14,92 | 15,86 | 3,19% | 25.437.203,00 |
| 26.01.2023 | 16,57 | 16,69 | 15,00 | 15,37 | -5,94% | 28.030.057,00 |
| 25.01.2023 | 16,25 | 16,52 | 15,47 | 16,34 | -2,39% | 18.991.640,00 |
| 24.01.2023 | 17,05 | 17,49 | 16,67 | 16,74 | -4,01% | 14.889.677,00 |
| 23.01.2023 | 16,18 | 17,64 | 15,96 | 17,44 | 9,69% | 24.582.698,00 |
| 20.01.2023 | 15,48 | 15,93 | 15,29 | 15,90 | 3,85% | 14.991.006,00 |
| 19.01.2023 | 15,89 | 16,39 | 15,12 | 15,31 | -8,32% | 20.463.261,00 |
| 18.01.2023 | 17,07 | 18,13 | 16,53 | 16,70 | -0,77% | 23.290.275,00 |
| 17.01.2023 | 16,67 | 17,10 | 16,33 | 16,83 | 2,06% | 17.293.812,00 |
| 13.01.2023 | 16,27 | 16,81 | 15,98 | 16,49 | -1,79% | 19.122.897,00 |
| 12.01.2023 | 16,44 | 16,81 | 15,85 | 16,79 | 3,58% | 18.483.277,00 |
| 11.01.2023 | 15,16 | 16,25 | 14,82 | 16,21 | 8,43% | 21.779.740,00 |
| 10.01.2023 | 14,19 | 14,98 | 14,03 | 14,95 | 5,13% | 13.444.517,00 |
| 09.01.2023 | 13,87 | 14,53 | 13,66 | 14,22 | 6,04% | 18.610.529,00 |