1,215$
-7,95%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 1,25 | 1,29 | 1,20 | 1,22 | -7,95% | 49.661.448,00 |
| 02.04.2025 | 1,28 | 1,35 | 1,28 | 1,32 | 0,76% | 32.394.625,00 |
| 01.04.2025 | 1,35 | 1,36 | 1,28 | 1,31 | -2,96% | 57.422.819,00 |
| 31.03.2025 | 1,30 | 1,36 | 1,26 | 1,35 | 0,75% | 59.585.687,00 |
| 28.03.2025 | 1,45 | 1,46 | 1,33 | 1,34 | -6,94% | 72.106.551,00 |
| 27.03.2025 | 1,44 | 1,47 | 1,41 | 1,44 | -1,37% | 40.556.994,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,44 | 1,46 | -4,58% | 55.958.739,00 |
| 25.03.2025 | 1,55 | 1,63 | 1,53 | 1,53 | -0,65% | 44.160.911,00 |
| 24.03.2025 | 1,55 | 1,60 | 1,54 | 1,54 | 0,65% | 49.236.257,00 |
| 21.03.2025 | 1,56 | 1,59 | 1,52 | 1,53 | -3,77% | 56.038.255,00 |
| 20.03.2025 | 1,56 | 1,65 | 1,55 | 1,59 | 0,63% | 64.501.004,00 |
| 19.03.2025 | 1,57 | 1,68 | 1,55 | 1,58 | -2,47% | 96.708.543,00 |
| 18.03.2025 | 1,70 | 1,72 | 1,61 | 1,62 | -4,71% | 60.438.023,00 |
| 17.03.2025 | 1,66 | 1,72 | 1,65 | 1,70 | 2,41% | 41.015.039,00 |
| 14.03.2025 | 1,65 | 1,71 | 1,63 | 1,66 | 0,61% | 48.726.199,00 |
| 13.03.2025 | 1,66 | 1,75 | 1,60 | 1,65 | -0,60% | 52.509.153,00 |
| 12.03.2025 | 1,72 | 1,77 | 1,64 | 1,66 | -0,60% | 73.409.888,00 |
| 11.03.2025 | 1,70 | 1,76 | 1,59 | 1,67 | -3,47% | 73.262.100,00 |
| 10.03.2025 | 1,72 | 1,81 | 1,67 | 1,73 | -2,81% | 66.315.503,00 |
| 07.03.2025 | 1,65 | 1,81 | 1,62 | 1,78 | 7,88% | 73.436.041,00 |
| 06.03.2025 | 1,64 | 1,69 | 1,58 | 1,65 | -2,37% | 53.739.646,00 |
| 05.03.2025 | 1,60 | 1,70 | 1,55 | 1,69 | 4,32% | 66.284.856,00 |
| 04.03.2025 | 1,39 | 1,68 | 1,37 | 1,62 | 8,72% | 94.713.774,00 |
| 03.03.2025 | 1,61 | 1,64 | 1,45 | 1,49 | -7,45% | 82.072.046,00 |
| 28.02.2025 | 1,60 | 1,64 | 1,55 | 1,61 | -0,92% | 56.498.545,00 |
| 27.02.2025 | 1,70 | 1,70 | 1,62 | 1,63 | -3,27% | 40.760.385,00 |
| 26.02.2025 | 1,60 | 1,71 | 1,59 | 1,68 | 6,67% | 57.095.295,00 |
| 25.02.2025 | 1,60 | 1,63 | 1,52 | 1,58 | -0,94% | 61.421.233,00 |
| 24.02.2025 | 1,66 | 1,66 | 1,53 | 1,59 | -4,22% | 79.908.801,00 |
| 21.02.2025 | 1,74 | 1,74 | 1,63 | 1,66 | -5,14% | 66.362.576,00 |
| 20.02.2025 | 1,77 | 1,77 | 1,68 | 1,75 | -1,13% | 51.586.189,00 |
| 19.02.2025 | 1,80 | 1,84 | 1,75 | 1,77 | -2,21% | 39.253.231,00 |
| 18.02.2025 | 1,76 | 1,85 | 1,72 | 1,81 | 2,84% | 57.010.472,00 |
| 14.02.2025 | 1,78 | 1,80 | 1,70 | 1,76 | 0,00% | 40.633.472,00 |
| 13.02.2025 | 1,68 | 1,80 | 1,68 | 1,76 | 6,67% | 52.658.995,00 |
| 12.02.2025 | 1,62 | 1,69 | 1,57 | 1,65 | 1,85% | 52.557.987,00 |
| 11.02.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -5,81% | 50.600.392,00 |
| 10.02.2025 | 1,86 | 1,86 | 1,65 | 1,72 | -6,52% | 69.451.425,00 |
| 07.02.2025 | 1,91 | 1,93 | 1,81 | 1,84 | -3,66% | 57.173.584,00 |
| 06.02.2025 | 1,90 | 1,94 | 1,87 | 1,91 | 3,24% | 38.562.328,00 |
| 05.02.2025 | 1,97 | 2,00 | 1,85 | 1,85 | -5,13% | 44.604.687,00 |
| 04.02.2025 | 1,89 | 2,03 | 1,86 | 1,95 | 4,84% | 65.036.918,00 |
| 03.02.2025 | 1,79 | 1,96 | 1,76 | 1,86 | 0,00% | 49.905.952,00 |
| 31.01.2025 | 1,95 | 1,98 | 1,85 | 1,86 | -3,12% | 68.951.392,00 |
| 30.01.2025 | 1,90 | 1,97 | 1,84 | 1,92 | 2,13% | 53.219.753,00 |
| 29.01.2025 | 1,94 | 1,94 | 1,82 | 1,88 | -4,08% | 79.047.759,00 |
| 28.01.2025 | 1,96 | 2,00 | 1,88 | 1,96 | 0,51% | 71.462.773,00 |
| 27.01.2025 | 2,00 | 2,04 | 1,90 | 1,95 | -6,25% | 100.236.728,00 |
| 24.01.2025 | 2,11 | 2,20 | 2,07 | 2,08 | -0,48% | 76.296.018,00 |
| 23.01.2025 | 2,03 | 2,12 | 1,98 | 2,09 | 2,96% | 60.381.594,00 |
| 22.01.2025 | 2,27 | 2,27 | 2,02 | 2,03 | -7,73% | 74.690.875,00 |
| 21.01.2025 | 2,36 | 2,39 | 2,18 | 2,20 | -9,84% | 74.333.037,00 |
| 17.01.2025 | 2,72 | 2,77 | 2,40 | 2,44 | -10,95% | 95.901.809,00 |
| 16.01.2025 | 2,87 | 2,97 | 2,55 | 2,74 | 1,11% | 89.648.856,00 |
| 15.01.2025 | 2,86 | 2,92 | 2,66 | 2,71 | 1,88% | 69.164.044,00 |
| 14.01.2025 | 2,82 | 3,00 | 2,64 | 2,66 | -1,85% | 57.209.336,00 |
| 13.01.2025 | 2,84 | 2,84 | 2,63 | 2,71 | -5,57% | 59.028.167,00 |
| 10.01.2025 | 2,65 | 2,99 | 2,55 | 2,87 | 7,49% | 73.435.776,00 |
| 08.01.2025 | 2,79 | 2,83 | 2,56 | 2,67 | -9,49% | 68.349.838,00 |
| 07.01.2025 | 3,20 | 3,32 | 2,94 | 2,95 | -6,35% | 98.676.866,00 |
| 06.01.2025 | 2,85 | 3,26 | 2,73 | 3,15 | 19,77% | 143.879.348,00 |
| 03.01.2025 | 2,33 | 2,64 | 2,26 | 2,63 | 12,88% | 96.439.209,00 |
| 02.01.2025 | 2,19 | 2,43 | 2,19 | 2,33 | 9,39% | 71.346.534,00 |
| 31.12.2024 | 2,31 | 2,32 | 2,12 | 2,13 | -6,58% | 51.654.996,00 |
| 30.12.2024 | 2,32 | 2,35 | 2,21 | 2,28 | -4,20% | 39.360.258,00 |
| 27.12.2024 | 2,36 | 2,52 | 2,28 | 2,38 | 0,00% | 61.228.243,00 |
| 26.12.2024 | 2,39 | 2,43 | 2,33 | 2,38 | -1,65% | 53.896.413,00 |
| 24.12.2024 | 2,45 | 2,46 | 2,31 | 2,42 | -0,41% | 31.547.673,00 |
| 23.12.2024 | 2,55 | 2,64 | 2,39 | 2,43 | -5,08% | 46.539.835,00 |
| 20.12.2024 | 2,23 | 2,60 | 2,22 | 2,56 | 11,30% | 83.925.539,00 |
| 19.12.2024 | 2,28 | 2,32 | 2,20 | 2,30 | 3,60% | 42.184.931,00 |
| 18.12.2024 | 2,45 | 2,52 | 2,18 | 2,22 | -9,76% | 57.915.170,00 |
| 17.12.2024 | 2,42 | 2,56 | 2,34 | 2,46 | 0,41% | 37.950.125,00 |
| 16.12.2024 | 2,43 | 2,49 | 2,31 | 2,45 | 0,82% | 41.651.560,00 |
| 13.12.2024 | 2,39 | 2,45 | 2,28 | 2,43 | 1,25% | 31.130.203,00 |
| 12.12.2024 | 2,45 | 2,52 | 2,37 | 2,40 | -4,00% | 27.605.341,00 |
| 11.12.2024 | 2,54 | 2,59 | 2,38 | 2,50 | -0,40% | 34.719.887,00 |
| 10.12.2024 | 2,71 | 2,72 | 2,48 | 2,51 | -5,99% | 49.967.101,00 |
| 09.12.2024 | 2,43 | 2,86 | 2,43 | 2,67 | 12,18% | 107.324.254,00 |
| 06.12.2024 | 2,49 | 2,58 | 2,34 | 2,38 | -2,86% | 78.059.823,00 |
| 05.12.2024 | 2,10 | 2,56 | 2,06 | 2,45 | 15,02% | 171.616.553,00 |
| 04.12.2024 | 2,08 | 2,13 | 1,96 | 2,13 | 5,45% | 104.945.921,00 |
| 03.12.2024 | 2,23 | 2,25 | 2,00 | 2,02 | -12,17% | 90.739.687,00 |
| 02.12.2024 | 2,30 | 2,44 | 2,24 | 2,30 | 2,68% | 83.937.997,00 |
| 29.11.2024 | 2,18 | 2,28 | 2,16 | 2,24 | 5,16% | 44.108.922,00 |
| 27.11.2024 | 2,08 | 2,30 | 2,08 | 2,13 | 2,90% | 54.185.368,00 |
| 26.11.2024 | 2,17 | 2,21 | 2,04 | 2,07 | -5,91% | 45.523.794,00 |
| 25.11.2024 | 1,95 | 2,25 | 1,95 | 2,20 | 14,58% | 106.803.745,00 |
| 22.11.2024 | 1,89 | 1,98 | 1,88 | 1,92 | 1,59% | 46.782.682,00 |
| 21.11.2024 | 1,90 | 1,96 | 1,88 | 1,89 | -1,56% | 43.313.147,00 |
| 20.11.2024 | 1,92 | 2,01 | 1,88 | 1,92 | 0,00% | 64.204.063,00 |
| 19.11.2024 | 1,95 | 2,04 | 1,90 | 1,92 | -3,52% | 51.275.696,00 |
| 18.11.2024 | 1,89 | 2,05 | 1,82 | 1,99 | 6,42% | 64.438.515,00 |
| 15.11.2024 | 2,00 | 2,02 | 1,85 | 1,87 | -5,08% | 59.370.842,00 |
| 14.11.2024 | 1,95 | 2,07 | 1,86 | 1,97 | 0,00% | 80.781.322,00 |
| 13.11.2024 | 1,92 | 2,10 | 1,91 | 1,97 | 3,14% | 72.590.038,00 |
| 12.11.2024 | 1,94 | 1,98 | 1,79 | 1,91 | -4,02% | 72.014.354,00 |
| 11.11.2024 | 2,05 | 2,07 | 1,92 | 1,99 | -3,40% | 60.558.247,00 |
| 08.11.2024 | 2,05 | 2,08 | 1,95 | 2,06 | 0,98% | 64.221.074,00 |
| 07.11.2024 | 2,04 | 2,07 | 1,97 | 2,04 | 3,55% | 52.379.090,00 |