2,294$
0,41%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 2,27 | 2,42 | 2,23 | 2,30 | 0,66% | 72.188.093,00 |
| 12.08.2026 | 2,28 | 2,35 | 2,19 | 2,29 | 2,93% | 91.497.112,00 |
| 11.08.2026 | 2,48 | 2,54 | 2,16 | 2,22 | 5,21% | 147.088.513,00 |
| 10.08.2026 | 2,26 | 2,28 | 2,08 | 2,11 | -3,21% | 126.010.067,00 |
| 07.08.2026 | 2,14 | 2,20 | 2,06 | 2,18 | 5,31% | 54.678.070,00 |
| 06.08.2026 | 2,05 | 2,17 | 2,02 | 2,07 | -0,96% | 50.605.296,00 |
| 05.08.2026 | 2,11 | 2,14 | 2,07 | 2,09 | -3,24% | 36.081.280,00 |
| 04.08.2026 | 2,15 | 2,21 | 2,11 | 2,16 | 3,85% | 48.121.214,00 |
| 03.08.2026 | 2,03 | 2,10 | 2,00 | 2,08 | 0,97% | 48.917.142,00 |
| 31.07.2026 | 2,15 | 2,16 | 2,01 | 2,06 | -1,44% | 38.018.584,00 |
| 30.07.2026 | 1,97 | 2,09 | 1,95 | 2,09 | 10,00% | 51.842.251,00 |
| 29.07.2026 | 1,96 | 2,01 | 1,86 | 1,90 | -3,80% | 61.189.714,00 |
| 28.07.2026 | 2,01 | 2,06 | 1,95 | 1,98 | -4,13% | 83.748.110,00 |
| 27.07.2026 | 2,10 | 2,16 | 2,03 | 2,06 | -1,44% | 58.699.829,00 |
| 24.07.2026 | 2,19 | 2,20 | 2,07 | 2,09 | -4,57% | 37.380.928,00 |
| 23.07.2026 | 2,20 | 2,28 | 2,17 | 2,19 | -1,79% | 32.268.283,00 |
| 22.07.2026 | 2,24 | 2,34 | 2,22 | 2,23 | -1,76% | 27.627.543,00 |
| 21.07.2026 | 2,17 | 2,30 | 2,15 | 2,27 | 6,32% | 39.896.548,00 |
| 20.07.2026 | 2,19 | 2,20 | 2,10 | 2,14 | -1,61% | 36.519.646,00 |
| 17.07.2026 | 2,09 | 2,26 | 2,08 | 2,17 | 0,93% | 56.933.588,00 |
| 16.07.2026 | 2,16 | 2,21 | 2,08 | 2,15 | -2,71% | 67.894.431,00 |
| 15.07.2026 | 2,28 | 2,35 | 2,13 | 2,21 | -2,64% | 45.377.270,00 |
| 14.07.2026 | 2,25 | 2,36 | 2,22 | 2,27 | 4,61% | 42.871.675,00 |
| 13.07.2026 | 2,20 | 2,26 | 2,14 | 2,17 | -2,69% | 35.486.637,00 |
| 10.07.2026 | 2,36 | 2,37 | 2,20 | 2,23 | -6,30% | 53.811.052,00 |
| 09.07.2026 | 2,51 | 2,51 | 2,36 | 2,38 | -3,25% | 36.805.960,00 |
| 08.07.2026 | 2,41 | 2,51 | 2,36 | 2,46 | -0,81% | 43.796.487,00 |
| 07.07.2026 | 2,64 | 2,65 | 2,42 | 2,48 | -6,06% | 67.027.844,00 |
| 06.07.2026 | 2,62 | 2,74 | 2,58 | 2,64 | 0,00% | 46.811.832,00 |
| 02.07.2026 | 2,68 | 2,80 | 2,51 | 2,64 | 0,00% | 60.796.980,00 |
| 01.07.2026 | 2,66 | 2,82 | 2,63 | 2,64 | -2,58% | 49.493.456,00 |
| 30.06.2026 | 2,59 | 2,79 | 2,56 | 2,71 | 4,63% | 55.845.224,00 |
| 29.06.2026 | 2,57 | 2,65 | 2,47 | 2,59 | 1,97% | 44.626.015,00 |
| 26.06.2026 | 2,50 | 2,58 | 2,47 | 2,54 | -1,17% | 95.669.525,00 |
| 25.06.2026 | 2,65 | 2,68 | 2,50 | 2,57 | -1,53% | 47.170.582,00 |
| 24.06.2026 | 2,71 | 2,71 | 2,58 | 2,61 | -3,34% | 53.335.956,00 |
| 23.06.2026 | 2,66 | 2,83 | 2,62 | 2,70 | -3,22% | 49.242.687,00 |
| 22.06.2026 | 2,81 | 2,91 | 2,75 | 2,79 | -1,25% | 35.916.263,00 |
| 19.06.2026 | 2,81 | 2,83 | 2,80 | 2,83 | -0,87% | - |
| 18.06.2026 | 2,73 | 2,86 | 2,64 | 2,85 | 7,55% | 66.373.900,00 |
| 17.06.2026 | 2,72 | 2,89 | 2,65 | 2,65 | -2,21% | 79.489.028,00 |
| 16.06.2026 | 2,74 | 2,89 | 2,69 | 2,71 | -3,21% | 43.652.271,00 |
| 15.06.2026 | 2,89 | 2,98 | 2,78 | 2,80 | 1,45% | 39.698.622,00 |
| 12.06.2026 | 2,85 | 2,85 | 2,69 | 2,76 | -2,47% | 49.731.723,00 |
| 11.06.2026 | 2,86 | 2,89 | 2,74 | 2,83 | -1,05% | 46.572.787,00 |
| 10.06.2026 | 2,88 | 2,96 | 2,85 | 2,86 | -1,72% | 43.467.990,00 |
| 09.06.2026 | 3,22 | 3,26 | 2,82 | 2,91 | -8,78% | 70.106.705,00 |
| 08.06.2026 | 3,32 | 3,34 | 3,17 | 3,19 | -0,78% | 45.176.459,00 |
| 05.06.2026 | 3,50 | 3,50 | 3,15 | 3,22 | -10,69% | 79.379.798,00 |
| 04.06.2026 | 3,58 | 3,72 | 3,50 | 3,60 | -2,44% | 54.025.006,00 |
| 03.06.2026 | 3,99 | 3,99 | 3,69 | 3,69 | -9,78% | 73.366.050,00 |
| 02.06.2026 | 3,93 | 4,33 | 3,85 | 4,09 | 3,81% | 82.099.740,00 |
| 01.06.2026 | 3,90 | 4,06 | 3,80 | 3,94 | -0,25% | 64.925.392,00 |
| 29.05.2026 | 4,14 | 4,14 | 3,85 | 3,95 | -4,13% | 68.126.687,00 |
| 28.05.2026 | 4,08 | 4,31 | 4,03 | 4,12 | -0,48% | 91.758.350,00 |
| 27.05.2026 | 3,81 | 4,22 | 3,75 | 4,14 | 7,81% | 110.538.047,00 |
| 26.05.2026 | 3,82 | 4,03 | 3,68 | 3,84 | 1,59% | 112.098.930,00 |
| 22.05.2026 | 3,76 | 3,92 | 3,69 | 3,78 | 0,00% | 71.431.978,00 |
| 21.05.2026 | 3,26 | 3,88 | 3,25 | 3,78 | 14,20% | 115.550.652,00 |
| 20.05.2026 | 3,37 | 3,43 | 3,22 | 3,31 | 0,00% | 60.535.981,00 |
| 19.05.2026 | 3,39 | 3,45 | 3,21 | 3,31 | -4,06% | 45.630.971,00 |
| 18.05.2026 | 3,80 | 3,81 | 3,32 | 3,45 | -8,73% | 86.372.042,00 |
| 15.05.2026 | 3,65 | 3,99 | 3,57 | 3,78 | -0,26% | 97.570.467,00 |
| 14.05.2026 | 3,85 | 3,92 | 3,69 | 3,79 | -4,29% | 91.734.854,00 |
| 13.05.2026 | 3,60 | 4,11 | 3,41 | 3,96 | 11,24% | 163.401.845,00 |
| 12.05.2026 | 3,77 | 3,89 | 3,46 | 3,56 | 1,14% | 196.969.870,00 |
| 11.05.2026 | 3,10 | 3,64 | 3,05 | 3,52 | 12,82% | 175.288.950,00 |
| 08.05.2026 | 3,15 | 3,21 | 3,05 | 3,12 | -0,32% | 45.815.735,00 |
| 07.05.2026 | 3,27 | 3,28 | 3,06 | 3,13 | -5,44% | 79.475.864,00 |
| 06.05.2026 | 3,33 | 3,35 | 3,22 | 3,31 | -0,30% | 59.643.592,00 |
| 05.05.2026 | 3,15 | 3,40 | 3,14 | 3,32 | 6,07% | 67.726.956,00 |
| 04.05.2026 | 3,09 | 3,23 | 3,07 | 3,13 | 0,64% | 50.642.842,00 |
| 01.05.2026 | 3,15 | 3,18 | 3,04 | 3,11 | -0,64% | 37.028.959,00 |
| 30.04.2026 | 3,42 | 3,42 | 3,04 | 3,13 | -8,21% | 96.518.360,00 |
| 29.04.2026 | 3,14 | 3,44 | 3,06 | 3,41 | 12,54% | 133.462.050,00 |
| 28.04.2026 | 3,00 | 3,08 | 2,95 | 3,03 | -1,62% | 37.516.398,00 |
| 27.04.2026 | 3,15 | 3,16 | 2,95 | 3,08 | -1,91% | 57.720.400,00 |
| 24.04.2026 | 3,20 | 3,38 | 3,09 | 3,14 | -1,26% | 76.960.302,00 |
| 23.04.2026 | 3,22 | 3,28 | 3,04 | 3,18 | -0,31% | 66.212.221,00 |
| 22.04.2026 | 3,20 | 3,21 | 3,09 | 3,19 | 3,57% | 60.241.118,00 |
| 21.04.2026 | 3,22 | 3,26 | 3,05 | 3,08 | -4,35% | 82.135.347,00 |
| 20.04.2026 | 2,73 | 3,23 | 2,72 | 3,22 | 15,83% | 112.240.434,00 |
| 17.04.2026 | 2,94 | 2,96 | 2,76 | 2,78 | -2,80% | 83.567.774,00 |
| 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 |