2,804$
-1,96%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 2,95 | 2,97 | 2,78 | 2,86 | -2,39% | 57.509.617,00 |
| 15.04.2026 | 2,99 | 3,01 | 2,82 | 2,93 | -0,34% | 68.686.426,00 |
| 14.04.2026 | 2,92 | 3,01 | 2,87 | 2,94 | 6,14% | 86.051.645,00 |
| 13.04.2026 | 2,73 | 2,87 | 2,69 | 2,77 | 1,09% | 60.160.615,00 |
| 10.04.2026 | 2,80 | 2,90 | 2,73 | 2,74 | 0,00% | 60.962.440,00 |
| 09.04.2026 | 2,63 | 2,84 | 2,62 | 2,74 | 3,40% | 76.699.985,00 |
| 08.04.2026 | 2,70 | 2,77 | 2,59 | 2,65 | 5,16% | 68.378.041,00 |
| 07.04.2026 | 2,65 | 2,72 | 2,44 | 2,52 | -6,32% | 79.516.447,00 |
| 06.04.2026 | 2,47 | 2,75 | 2,45 | 2,69 | 11,62% | 99.214.924,00 |
| 02.04.2026 | 2,19 | 2,45 | 2,19 | 2,41 | 7,11% | 85.948.216,00 |
| 01.04.2026 | 2,28 | 2,32 | 2,21 | 2,25 | -0,44% | 39.420.148,00 |
| 31.03.2026 | 2,16 | 2,27 | 2,14 | 2,26 | 5,61% | 46.982.568,00 |
| 30.03.2026 | 2,19 | 2,25 | 2,11 | 2,14 | -1,83% | 50.764.380,00 |
| 27.03.2026 | 2,21 | 2,22 | 2,12 | 2,18 | -3,11% | 51.426.172,00 |
| 26.03.2026 | 2,22 | 2,41 | 2,22 | 2,25 | -0,88% | 58.192.637,00 |
| 25.03.2026 | 2,34 | 2,41 | 2,27 | 2,27 | -0,87% | 35.782.134,00 |
| 24.03.2026 | 2,26 | 2,33 | 2,22 | 2,29 | -0,87% | 60.587.548,00 |
| 23.03.2026 | 2,25 | 2,35 | 2,22 | 2,31 | 3,59% | 49.286.656,00 |
| 20.03.2026 | 2,41 | 2,45 | 2,20 | 2,23 | -7,08% | 104.494.343,00 |
| 19.03.2026 | 2,27 | 2,41 | 2,22 | 2,40 | 3,45% | 78.431.732,00 |
| 18.03.2026 | 2,30 | 2,41 | 2,25 | 2,32 | -0,43% | 84.281.847,00 |
| 17.03.2026 | 2,25 | 2,34 | 2,20 | 2,33 | 4,02% | 76.543.250,00 |
| 16.03.2026 | 2,19 | 2,31 | 2,19 | 2,24 | 4,19% | 85.045.116,00 |
| 13.03.2026 | 2,25 | 2,29 | 2,13 | 2,15 | -2,71% | 62.734.104,00 |
| 12.03.2026 | 2,20 | 2,32 | 2,16 | 2,21 | -0,90% | 85.745.087,00 |
| 11.03.2026 | 2,12 | 2,24 | 2,10 | 2,23 | 5,19% | 67.406.709,00 |
| 10.03.2026 | 2,19 | 2,26 | 2,11 | 2,12 | -2,75% | 65.353.594,00 |
| 09.03.2026 | 2,07 | 2,21 | 2,01 | 2,18 | 2,35% | 74.351.997,00 |
| 06.03.2026 | 2,25 | 2,32 | 2,09 | 2,13 | -6,99% | 72.746.026,00 |
| 05.03.2026 | 2,44 | 2,48 | 2,23 | 2,29 | -7,66% | 88.196.218,00 |
| 04.03.2026 | 2,25 | 2,50 | 2,24 | 2,48 | 11,21% | 128.629.372,00 |
| 03.03.2026 | 2,08 | 2,36 | 1,97 | 2,23 | 23,20% | 223.723.350,00 |
| 02.03.2026 | 1,72 | 1,85 | 1,72 | 1,81 | 1,12% | 109.622.327,00 |
| 27.02.2026 | 1,86 | 1,87 | 1,76 | 1,79 | -6,28% | 117.607.633,00 |
| 26.02.2026 | 1,86 | 1,92 | 1,82 | 1,91 | 0,00% | 110.833.328,00 |
| 25.02.2026 | 1,92 | 1,99 | 1,90 | 1,91 | 0,00% | 84.503.709,00 |
| 24.02.2026 | 1,84 | 1,97 | 1,81 | 1,91 | 3,80% | 85.007.792,00 |
| 23.02.2026 | 1,84 | 1,88 | 1,81 | 1,84 | -1,60% | 66.270.104,00 |
| 20.02.2026 | 1,88 | 1,96 | 1,83 | 1,87 | -2,09% | 85.147.155,00 |
| 19.02.2026 | 1,84 | 1,92 | 1,82 | 1,91 | 2,69% | 75.984.604,00 |
| 18.02.2026 | 1,82 | 1,92 | 1,80 | 1,86 | 2,20% | 76.131.937,00 |
| 17.02.2026 | 1,85 | 1,87 | 1,80 | 1,82 | -3,70% | 73.002.310,00 |
| 13.02.2026 | 1,85 | 1,94 | 1,82 | 1,89 | 3,85% | 84.314.111,00 |
| 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 | -9,27% | 115.930.367,00 |
| 04.02.2026 | 2,17 | 2,21 | 1,97 | 2,05 | -3,76% | 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% | 98.896.270,00 |
| 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 | 16,67% | 185.307.225,00 |
| 21.01.2026 | 2,35 | 2,51 | 2,12 | 2,22 | -3,90% | 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% | 81.061.875,00 |
| 13.01.2026 | 2,32 | 2,39 | 2,25 | 2,28 | 0,00% | 80.807.802,00 |
| 12.01.2026 | 2,16 | 2,41 | 2,14 | 2,28 | 4,11% | 97.978.819,00 |
| 09.01.2026 | 2,30 | 2,33 | 2,14 | 2,19 | -5,60% | 113.626.600,00 |
| 08.01.2026 | 2,30 | 2,40 | 2,26 | 2,32 | 1,75% | 87.253.640,00 |
| 07.01.2026 | 2,42 | 2,43 | 2,24 | 2,28 | -4,60% | 80.541.541,00 |
| 06.01.2026 | 2,39 | 2,51 | 2,29 | 2,39 | 0,84% | 96.760.654,00 |
| 05.01.2026 | 2,28 | 2,42 | 2,24 | 2,37 | 6,28% | 111.603.699,00 |
| 02.01.2026 | 2,00 | 2,27 | 2,00 | 2,23 | 13,20% | 115.631.596,00 |
| 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% | 71.442.137,00 |
| 29.12.2025 | 2,01 | 2,05 | 1,97 | 1,97 | -4,83% | 70.895.242,00 |
| 26.12.2025 | 2,10 | 2,11 | 2,03 | 2,07 | -1,43% | 54.659.771,00 |
| 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% | 81.265.031,00 |
| 22.12.2025 | 2,21 | 2,26 | 2,11 | 2,11 | -4,09% | 80.031.556,00 |
| 19.12.2025 | 2,29 | 2,34 | 2,09 | 2,20 | -2,65% | 132.980.393,00 |
| 18.12.2025 | 2,26 | 2,49 | 2,24 | 2,26 | 4,63% | 121.440.805,00 |
| 17.12.2025 | 2,28 | 2,44 | 2,14 | 2,16 | -5,68% | 76.541.484,00 |
| 16.12.2025 | 2,18 | 2,34 | 2,16 | 2,29 | 3,15% | 96.262.227,00 |
| 15.12.2025 | 2,34 | 2,41 | 2,21 | 2,22 | -4,31% | 92.876.519,00 |
| 12.12.2025 | 2,37 | 2,46 | 2,30 | 2,32 | -1,69% | 113.977.755,00 |
| 11.12.2025 | 2,22 | 2,39 | 2,16 | 2,36 | 4,42% | 99.994.662,00 |
| 10.12.2025 | 2,20 | 2,31 | 2,15 | 2,26 | 2,26% | 93.548.589,00 |
| 09.12.2025 | 2,10 | 2,31 | 2,09 | 2,21 | 2,31% | 98.797.147,00 |
| 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 |