1,235$
-8,49%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,29 | 1,29 | 1,22 | 1,24 | -8,52% | 35.401.290,00 |
| 11.11.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -1,10% | 25.613.172,00 |
| 10.11.2026 | 1,51 | 1,51 | 1,35 | 1,37 | -9,00% | 60.318.687,00 |
| 09.11.2026 | 1,52 | 1,53 | 1,43 | 1,50 | 3,45% | 83.465.720,00 |
| 06.11.2026 | 1,41 | 1,48 | 1,37 | 1,45 | 7,41% | 87.163.369,00 |
| 05.11.2026 | 1,47 | 1,49 | 1,32 | 1,35 | -7,53% | 89.320.643,00 |
| 04.11.2026 | 1,55 | 1,59 | 1,43 | 1,46 | 3,55% | 105.272.443,00 |
| 03.11.2026 | 1,33 | 1,43 | 1,32 | 1,41 | 7,63% | 45.794.187,00 |
| 02.11.2026 | 1,39 | 1,42 | 1,30 | 1,31 | -4,03% | 44.050.367,00 |
| 30.10.2026 | 1,37 | 1,41 | 1,34 | 1,37 | -3,87% | 34.041.188,00 |
| 29.10.2026 | 1,41 | 1,52 | 1,40 | 1,42 | 0,00% | 54.425.393,00 |
| 28.10.2026 | 1,41 | 1,45 | 1,39 | 1,42 | 1,43% | 42.939.630,00 |
| 27.10.2026 | 1,40 | 1,45 | 1,39 | 1,40 | 2,19% | 45.375.194,00 |
| 26.10.2026 | 1,37 | 1,41 | 1,34 | 1,37 | -0,72% | 43.087.503,00 |
| 23.10.2026 | 1,37 | 1,39 | 1,34 | 1,38 | 0,00% | 26.536.586,00 |
| 22.10.2026 | 1,38 | 1,42 | 1,34 | 1,38 | -2,13% | 45.207.617,00 |
| 21.10.2026 | 1,43 | 1,44 | 1,37 | 1,41 | 0,71% | 37.301.491,00 |
| 20.10.2026 | 1,35 | 1,43 | 1,34 | 1,40 | 2,19% | 47.286.862,00 |
| 19.10.2026 | 1,44 | 1,44 | 1,37 | 1,37 | -0,72% | 37.976.016,00 |
| 16.10.2026 | 1,48 | 1,48 | 1,35 | 1,38 | -7,07% | 86.263.006,00 |
| 15.10.2026 | 1,41 | 1,49 | 1,41 | 1,49 | 2,77% | 56.930.040,00 |
| 14.10.2026 | 1,51 | 1,52 | 1,42 | 1,45 | -7,37% | 82.853.956,00 |
| 13.10.2026 | 1,59 | 1,63 | 1,55 | 1,56 | -3,70% | 58.848.761,00 |
| 12.10.2026 | 1,68 | 1,68 | 1,58 | 1,62 | -3,57% | 51.680.111,00 |
| 09.10.2026 | 1,74 | 1,75 | 1,68 | 1,68 | -2,89% | 41.884.653,00 |
| 08.10.2026 | 1,76 | 1,79 | 1,71 | 1,73 | -2,81% | 54.057.281,00 |
| 07.10.2026 | 1,81 | 1,82 | 1,75 | 1,78 | -3,78% | 48.153.308,00 |
| 06.10.2026 | 1,90 | 1,93 | 1,85 | 1,85 | -2,12% | 44.649.372,00 |
| 05.10.2026 | 1,90 | 1,90 | 1,83 | 1,89 | -0,53% | 42.065.938,00 |
| 02.10.2026 | 1,93 | 1,95 | 1,88 | 1,90 | 0,53% | 36.835.380,00 |
| 01.10.2026 | 1,92 | 1,93 | 1,86 | 1,89 | -2,58% | 45.385.959,00 |
| 30.09.2026 | 1,94 | 2,04 | 1,93 | 1,94 | 1,57% | 49.165.091,00 |
| 29.09.2026 | 1,91 | 1,94 | 1,88 | 1,91 | 2,41% | 52.774.037,00 |
| 28.09.2026 | 1,95 | 1,96 | 1,83 | 1,87 | -5,81% | 65.340.182,00 |
| 25.09.2026 | 2,00 | 2,03 | 1,96 | 1,98 | 1,02% | 45.605.733,00 |
| 24.09.2026 | 2,02 | 2,02 | 1,94 | 1,96 | -4,16% | 58.318.847,00 |
| 23.09.2026 | 2,12 | 2,12 | 2,03 | 2,05 | -3,08% | 41.213.897,00 |
| 22.09.2026 | 2,10 | 2,13 | 2,07 | 2,11 | 0,96% | 28.872.002,00 |
| 21.09.2026 | 2,12 | 2,14 | 2,06 | 2,09 | 0,00% | 34.064.922,00 |
| 18.09.2026 | 2,13 | 2,17 | 2,02 | 2,09 | -0,95% | 55.189.049,00 |
| 17.09.2026 | 2,08 | 2,19 | 2,07 | 2,11 | 4,46% | 61.379.545,00 |
| 16.09.2026 | 2,07 | 2,09 | 1,98 | 2,02 | -1,46% | 47.286.988,00 |
| 15.09.2026 | 2,07 | 2,09 | 2,03 | 2,05 | -0,49% | 43.196.129,00 |
| 14.09.2026 | 2,03 | 2,11 | 2,02 | 2,06 | -1,90% | 52.915.967,00 |
| 11.09.2026 | 2,14 | 2,15 | 2,09 | 2,10 | -0,47% | 32.427.090,00 |
| 10.09.2026 | 2,14 | 2,17 | 2,09 | 2,11 | -2,76% | 49.242.876,00 |
| 09.09.2026 | 2,24 | 2,30 | 2,16 | 2,17 | -3,98% | 46.302.591,00 |
| 08.09.2026 | 2,20 | 2,33 | 2,19 | 2,26 | 4,15% | 76.356.540,00 |
| 04.09.2026 | 2,11 | 2,20 | 2,09 | 2,17 | 2,84% | 45.322.677,00 |
| 03.09.2026 | 2,11 | 2,13 | 2,07 | 2,11 | 0,96% | 41.791.913,00 |
| 02.09.2026 | 2,08 | 2,14 | 2,06 | 2,09 | 0,00% | 40.554.797,00 |
| 01.09.2026 | 2,11 | 2,15 | 2,06 | 2,09 | -3,24% | 46.711.844,00 |
| 31.08.2026 | 2,18 | 2,19 | 2,14 | 2,16 | -1,37% | 35.171.878,00 |
| 28.08.2026 | 2,27 | 2,27 | 2,17 | 2,19 | -3,52% | 46.644.340,00 |
| 27.08.2026 | 2,22 | 2,29 | 2,20 | 2,27 | 4,61% | 51.047.277,00 |
| 26.08.2026 | 2,27 | 2,30 | 2,15 | 2,17 | -4,41% | 79.817.441,00 |
| 25.08.2026 | 2,20 | 2,30 | 2,20 | 2,27 | 4,61% | 64.008.593,00 |
| 24.08.2026 | 2,23 | 2,23 | 2,15 | 2,17 | -4,41% | 77.000.634,00 |
| 21.08.2026 | 2,21 | 2,34 | 2,21 | 2,27 | 3,18% | 57.274.952,00 |
| 20.08.2026 | 2,23 | 2,27 | 2,15 | 2,20 | -2,22% | 43.561.832,00 |
| 19.08.2026 | 2,19 | 2,26 | 2,13 | 2,25 | 4,17% | 46.056.834,00 |
| 18.08.2026 | 2,19 | 2,22 | 2,12 | 2,16 | -5,26% | 59.853.739,00 |
| 17.08.2026 | 2,31 | 2,31 | 2,20 | 2,28 | -1,72% | 59.337.745,00 |
| 14.08.2026 | 2,29 | 2,38 | 2,26 | 2,32 | 0,87% | 50.250.847,00 |
| 13.08.2026 | 2,27 | 2,42 | 2,23 | 2,30 | 0,66% | 72.534.255,00 |
| 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 |