1,838€
-0,26%
Echtzeit-Aktienkurs Plug Power
Bid:
Ask:
Aktienkurse zur Plug Power Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,82 | 1,89 | 1,80 | 1,83 | -0,61% | 633.989,00 |
| 21.11.2024 | 1,80 | 1,85 | 1,79 | 1,84 | 2,34% | - |
| 20.11.2024 | 1,82 | 1,90 | 1,80 | 1,80 | -0,80% | 562.625,00 |
| 19.11.2024 | 1,89 | 1,92 | 1,81 | 1,82 | -2,66% | 525.240,00 |
| 18.11.2024 | 1,77 | 1,92 | 1,73 | 1,87 | 4,32% | 941.971,00 |
| 15.11.2024 | 1,86 | 1,91 | 1,76 | 1,79 | -4,44% | 754.650,00 |
| 14.11.2024 | 1,86 | 1,96 | 1,77 | 1,87 | 0,55% | 1.183.851,00 |
| 13.11.2024 | 1,77 | 1,96 | 1,75 | 1,86 | 3,38% | 1.079.562,00 |
| 12.11.2024 | 1,83 | 1,89 | 1,69 | 1,80 | -2,84% | 1.432.725,00 |
| 11.11.2024 | 1,87 | 1,93 | 1,81 | 1,85 | -3,51% | 952.472,00 |
| 08.11.2024 | 1,89 | 1,92 | 1,82 | 1,92 | 1,60% | 653.570,00 |
| 07.11.2024 | 1,85 | 1,92 | 1,82 | 1,89 | 2,62% | 987.518,00 |
| 06.11.2024 | 2,10 | 2,10 | 1,75 | 1,84 | -20,55% | 3.078.366,00 |
| 05.11.2024 | 2,31 | 2,40 | 2,14 | 2,32 | 1,05% | 1.318.034,00 |
| 04.11.2024 | 1,93 | 2,34 | 1,91 | 2,29 | 19,98% | 2.334.433,00 |
| 01.11.2024 | 1,80 | 2,01 | 1,80 | 1,91 | 6,25% | 799.037,00 |
| 31.10.2024 | 1,88 | 1,89 | 1,78 | 1,80 | -3,47% | 700.864,00 |
| 30.10.2024 | 1,97 | 1,98 | 1,84 | 1,86 | -5,37% | 783.069,00 |
| 29.10.2024 | 2,05 | 2,09 | 1,92 | 1,97 | -4,09% | 788.208,00 |
| 28.10.2024 | 1,99 | 2,10 | 1,99 | 2,05 | 4,48% | 533.124,00 |
| 25.10.2024 | 1,99 | 2,10 | 1,97 | 1,97 | 0,65% | 634.204,00 |
| 24.10.2024 | 1,97 | 2,02 | 1,91 | 1,95 | 0,70% | 706.296,00 |
| 23.10.2024 | 2,08 | 2,12 | 1,91 | 1,94 | -5,77% | 775.288,00 |
| 22.10.2024 | 2,19 | 2,23 | 2,05 | 2,06 | -5,57% | 838.507,00 |
| 21.10.2024 | 2,05 | 2,18 | 1,98 | 2,18 | 5,31% | 1.550.562,00 |
| 18.10.2024 | 1,91 | 2,07 | 1,86 | 2,07 | 10,12% | 847.214,00 |
| 17.10.2024 | 1,90 | 1,93 | 1,86 | 1,88 | -1,18% | 340.379,00 |
| 16.10.2024 | 1,92 | 1,96 | 1,86 | 1,90 | -1,73% | 416.199,00 |
| 15.10.2024 | 1,91 | 1,94 | 1,87 | 1,94 | 1,21% | - |
| 14.10.2024 | 1,96 | 1,96 | 1,87 | 1,91 | -1,17% | 735.071,00 |
| 11.10.2024 | 1,84 | 1,94 | 1,78 | 1,94 | 7,26% | 778.196,00 |
| 10.10.2024 | 1,86 | 1,88 | 1,79 | 1,80 | -3,84% | 589.721,00 |
| 09.10.2024 | 1,89 | 1,93 | 1,85 | 1,88 | -0,63% | 525.851,00 |
| 08.10.2024 | 2,04 | 2,04 | 1,88 | 1,89 | -7,89% | 835.854,00 |
| 07.10.2024 | 1,97 | 2,05 | 1,90 | 2,05 | 5,21% | 676.809,00 |
| 04.10.2024 | 1,90 | 1,99 | 1,87 | 1,95 | 5,27% | 701.711,00 |
| 03.10.2024 | 1,97 | 1,97 | 1,84 | 1,85 | -5,58% | 475.077,00 |
| 02.10.2024 | 1,86 | 1,97 | 1,83 | 1,96 | 5,06% | 1.090.738,00 |
| 01.10.2024 | 2,01 | 2,10 | 1,85 | 1,87 | -8,31% | 1.397.767,00 |
| 30.09.2024 | 2,05 | 2,06 | 1,97 | 2,03 | 0,27% | 580.399,00 |
| 27.09.2024 | 1,83 | 2,05 | 1,82 | 2,03 | 10,37% | 1.117.186,00 |
| 26.09.2024 | 1,79 | 1,89 | 1,74 | 1,84 | 4,47% | 687.193,00 |
| 25.09.2024 | 1,84 | 1,90 | 1,75 | 1,76 | -5,88% | 443.911,00 |
| 24.09.2024 | 1,73 | 1,87 | 1,73 | 1,87 | 3,81% | 358.642,00 |
| 23.09.2024 | 1,77 | 1,83 | 1,72 | 1,80 | 4,06% | 457.489,00 |
| 20.09.2024 | 1,85 | 1,86 | 1,68 | 1,73 | -5,24% | 844.737,00 |
| 19.09.2024 | 1,96 | 2,03 | 1,82 | 1,83 | -3,78% | 1.301.933,00 |
| 18.09.2024 | 1,85 | 2,05 | 1,84 | 1,90 | 0,99% | 837.465,00 |
| 17.09.2024 | 1,77 | 1,97 | 1,75 | 1,88 | 5,52% | 864.389,00 |
| 16.09.2024 | 1,80 | 1,80 | 1,70 | 1,78 | 0,60% | 329.481,00 |
| 13.09.2024 | 1,73 | 1,83 | 1,73 | 1,77 | 2,07% | 601.692,00 |
| 12.09.2024 | 1,75 | 1,78 | 1,71 | 1,74 | -1,21% | 453.406,00 |
| 11.09.2024 | 1,66 | 1,81 | 1,62 | 1,76 | 2,77% | 877.371,00 |
| 10.09.2024 | 1,55 | 1,71 | 1,49 | 1,71 | 11,08% | 506.577,00 |
| 09.09.2024 | 1,48 | 1,60 | 1,46 | 1,54 | 5,15% | 622.132,00 |
| 06.09.2024 | 1,56 | 1,56 | 1,46 | 1,46 | -5,81% | 643.811,00 |
| 05.09.2024 | 1,58 | 1,61 | 1,54 | 1,55 | -0,44% | 659.945,00 |
| 04.09.2024 | 1,58 | 1,63 | 1,52 | 1,56 | -1,30% | 664.233,00 |
| 03.09.2024 | 1,72 | 1,75 | 1,57 | 1,58 | -8,86% | 903.222,00 |
| 02.09.2024 | 1,72 | 1,75 | 1,71 | 1,73 | 2,25% | 340.032,00 |
| 30.08.2024 | 1,78 | 1,80 | 1,69 | 1,70 | -3,27% | 506.787,00 |
| 29.08.2024 | 1,75 | 1,82 | 1,73 | 1,75 | -0,16% | 419.756,00 |
| 28.08.2024 | 1,89 | 1,91 | 1,73 | 1,76 | -5,08% | 602.999,00 |
| 27.08.2024 | 1,96 | 1,96 | 1,84 | 1,85 | -4,13% | 325.733,00 |
| 26.08.2024 | 1,98 | 2,02 | 1,93 | 1,93 | -1,03% | 236.956,00 |
| 23.08.2024 | 1,92 | 2,02 | 1,91 | 1,95 | 1,30% | 260.848,00 |
| 22.08.2024 | 1,97 | 1,99 | 1,92 | 1,93 | -2,32% | 94.280,00 |
| 21.08.2024 | 1,94 | 1,97 | 1,91 | 1,97 | 2,65% | 199.529,00 |
| 20.08.2024 | 2,08 | 2,11 | 1,91 | 1,92 | -7,25% | 465.865,00 |
| 19.08.2024 | 2,02 | 2,11 | 2,00 | 2,07 | 3,19% | 318.973,00 |
| 16.08.2024 | 1,95 | 2,05 | 1,90 | 2,01 | 4,08% | 510.318,00 |
| 15.08.2024 | 1,85 | 1,96 | 1,83 | 1,93 | 5,37% | 476.954,00 |
| 14.08.2024 | 1,97 | 1,97 | 1,82 | 1,83 | -6,04% | 473.527,00 |
| 13.08.2024 | 1,80 | 1,97 | 1,79 | 1,95 | 8,76% | 642.118,00 |
| 12.08.2024 | 1,84 | 1,85 | 1,79 | 1,79 | -0,83% | 339.239,00 |
| 09.08.2024 | 1,87 | 1,95 | 1,79 | 1,81 | -5,50% | 921.285,00 |
| 08.08.2024 | 1,95 | 1,95 | 1,72 | 1,91 | -0,41% | 1.273.474,00 |
| 07.08.2024 | 1,98 | 2,06 | 1,92 | 1,92 | -1,72% | 462.802,00 |
| 06.08.2024 | 2,05 | 2,09 | 1,92 | 1,95 | -2,72% | 722.085,00 |
| 05.08.2024 | 1,96 | 2,05 | 1,72 | 2,01 | 2,09% | 1.273.464,00 |
| 02.08.2024 | 2,14 | 2,14 | 1,96 | 1,97 | -8,80% | 1.019.020,00 |
| 01.08.2024 | 2,32 | 2,33 | 2,14 | 2,15 | -5,73% | 393.402,00 |
| 31.07.2024 | 2,20 | 2,36 | 2,20 | 2,29 | 2,42% | 527.508,00 |
| 30.07.2024 | 2,20 | 2,27 | 2,11 | 2,23 | 0,43% | 623.326,00 |
| 29.07.2024 | 2,31 | 2,35 | 2,16 | 2,22 | -2,50% | 580.718,00 |
| 26.07.2024 | 2,19 | 2,31 | 2,16 | 2,28 | 5,56% | 721.401,00 |
| 25.07.2024 | 2,25 | 2,26 | 2,14 | 2,16 | -4,17% | 530.606,00 |
| 24.07.2024 | 2,28 | 2,35 | 2,23 | 2,25 | -1,74% | 575.712,00 |
| 23.07.2024 | 2,30 | 2,32 | 2,27 | 2,29 | -0,24% | 352.712,00 |
| 22.07.2024 | 2,33 | 2,41 | 2,23 | 2,30 | -1,69% | 648.005,00 |
| 19.07.2024 | 2,49 | 2,49 | 2,21 | 2,34 | -12,60% | 2.314.157,00 |
| 18.07.2024 | 2,85 | 2,95 | 2,67 | 2,68 | -4,00% | 1.016.836,00 |
| 17.07.2024 | 3,03 | 3,04 | 2,75 | 2,79 | -8,14% | 1.221.618,00 |
| 16.07.2024 | 2,96 | 3,06 | 2,83 | 3,03 | 2,88% | 1.450.231,00 |
| 15.07.2024 | 2,84 | 2,95 | 2,61 | 2,95 | 4,97% | 1.347.565,00 |
| 12.07.2024 | 2,72 | 2,85 | 2,68 | 2,81 | 4,31% | 1.174.196,00 |
| 11.07.2024 | 2,52 | 2,71 | 2,48 | 2,69 | 7,89% | 923.669,00 |
| 10.07.2024 | 2,38 | 2,51 | 2,36 | 2,50 | 4,22% | 525.925,00 |
| 09.07.2024 | 2,43 | 2,47 | 2,33 | 2,40 | -0,79% | 477.284,00 |
| 08.07.2024 | 2,40 | 2,50 | 2,36 | 2,41 | 0,75% | 536.927,00 |