0,710€
-5,39%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,76 | 0,76 | 0,71 | 0,71 | -4,99% | - |
| 24.04.2025 | 0,76 | 0,77 | 0,73 | 0,75 | 1,34% | 604.540,00 |
| 23.04.2025 | 0,79 | 0,83 | 0,74 | 0,74 | -2,99% | 1.205.285,00 |
| 22.04.2025 | 0,74 | 0,79 | 0,69 | 0,76 | -4,29% | 1.516.414,00 |
| 17.04.2025 | 0,82 | 0,83 | 0,77 | 0,80 | -0,98% | 1.278.187,00 |
| 16.04.2025 | 0,88 | 0,89 | 0,79 | 0,80 | -9,56% | 1.459.178,00 |
| 15.04.2025 | 0,94 | 0,96 | 0,86 | 0,89 | -4,79% | 1.276.486,00 |
| 14.04.2025 | 1,01 | 1,03 | 0,93 | 0,93 | -5,58% | 741.815,00 |
| 11.04.2025 | 1,00 | 1,04 | 0,97 | 0,99 | -1,43% | 481.703,00 |
| 10.04.2025 | 1,11 | 1,12 | 0,96 | 1,00 | -9,46% | 820.969,00 |
| 09.04.2025 | 0,98 | 1,12 | 0,98 | 1,11 | 8,21% | 808.506,00 |
| 08.04.2025 | 1,16 | 1,25 | 1,01 | 1,03 | -10,53% | 760.845,00 |
| 07.04.2025 | 1,05 | 1,17 | 0,95 | 1,15 | 3,60% | 903.949,00 |
| 04.04.2025 | 1,10 | 1,13 | 0,99 | 1,11 | 0,60% | 923.812,00 |
| 03.04.2025 | 1,16 | 1,20 | 1,09 | 1,10 | -8,60% | 884.231,00 |
| 02.04.2025 | 1,19 | 1,25 | 1,18 | 1,20 | -0,08% | 128.070,00 |
| 01.04.2025 | 1,26 | 1,26 | 1,19 | 1,20 | -3,70% | 420.684,00 |
| 31.03.2025 | 1,22 | 1,25 | 1,16 | 1,25 | 0,00% | 660.451,00 |
| 28.03.2025 | 1,36 | 1,37 | 1,23 | 1,25 | -7,09% | 741.352,00 |
| 27.03.2025 | 1,37 | 1,38 | 1,32 | 1,35 | -1,80% | 293.327,00 |
| 26.03.2025 | 1,42 | 1,45 | 1,34 | 1,37 | -3,94% | 398.173,00 |
| 25.03.2025 | 1,44 | 1,49 | 1,42 | 1,43 | 0,01% | 489.244,00 |
| 24.03.2025 | 1,42 | 1,48 | 1,42 | 1,43 | -0,56% | 221.498,00 |
| 21.03.2025 | 1,45 | 1,48 | 1,40 | 1,43 | -3,75% | 287.723,00 |
| 20.03.2025 | 1,49 | 1,52 | 1,44 | 1,49 | 2,00% | 459.503,00 |
| 19.03.2025 | 1,47 | 1,53 | 1,41 | 1,46 | -1,44% | 568.852,00 |
| 18.03.2025 | 1,56 | 1,58 | 1,47 | 1,48 | -5,96% | 913.995,00 |
| 17.03.2025 | 1,54 | 1,58 | 1,50 | 1,58 | 2,54% | 475.344,00 |
| 14.03.2025 | 1,53 | 1,57 | 1,51 | 1,54 | 1,53% | 322.987,00 |
| 13.03.2025 | 1,55 | 1,61 | 1,48 | 1,51 | -0,01% | 376.947,00 |
| 12.03.2025 | 1,52 | 1,61 | 1,50 | 1,51 | -1,80% | 324.496,00 |
| 11.03.2025 | 1,55 | 1,60 | 1,45 | 1,54 | -2,68% | 348.299,00 |
| 10.03.2025 | 1,63 | 1,66 | 1,54 | 1,58 | -3,23% | 439.067,00 |
| 07.03.2025 | 1,50 | 1,66 | 1,49 | 1,64 | 7,84% | 494.306,00 |
| 06.03.2025 | 1,54 | 1,57 | 1,46 | 1,52 | -2,17% | 422.540,00 |
| 05.03.2025 | 1,53 | 1,59 | 1,44 | 1,55 | 2,42% | 696.479,00 |
| 04.03.2025 | 1,37 | 1,58 | 1,28 | 1,52 | 6,21% | 2.021.578,00 |
| 03.03.2025 | 1,55 | 1,57 | 1,38 | 1,43 | -8,27% | 834.228,00 |
| 28.02.2025 | 1,58 | 1,58 | 1,49 | 1,56 | -0,89% | 433.289,00 |
| 27.02.2025 | 1,60 | 1,64 | 1,56 | 1,57 | -1,70% | 284.815,00 |
| 26.02.2025 | 1,47 | 1,62 | 1,47 | 1,60 | 7,06% | 892.516,00 |
| 25.02.2025 | 1,50 | 1,55 | 1,46 | 1,49 | -0,60% | 754.522,00 |
| 24.02.2025 | 1,58 | 1,62 | 1,46 | 1,50 | -4,46% | 804.543,00 |
| 21.02.2025 | 1,65 | 1,68 | 1,57 | 1,57 | -5,42% | 772.207,00 |
| 20.02.2025 | 1,68 | 1,70 | 1,61 | 1,66 | -1,26% | 455.912,00 |
| 19.02.2025 | 1,74 | 1,76 | 1,68 | 1,68 | -2,31% | 451.143,00 |
| 18.02.2025 | 1,69 | 1,77 | 1,65 | 1,72 | 3,98% | 599.153,00 |
| 17.02.2025 | 1,65 | 1,68 | 1,64 | 1,66 | -0,65% | 314.560,00 |
| 14.02.2025 | 1,69 | 1,77 | 1,63 | 1,67 | -0,95% | 702.041,00 |
| 13.02.2025 | 1,60 | 1,71 | 1,58 | 1,68 | 5,20% | 728.938,00 |
| 12.02.2025 | 1,60 | 1,64 | 1,53 | 1,60 | 2,20% | 627.602,00 |
| 11.02.2025 | 1,65 | 1,69 | 1,55 | 1,56 | -6,36% | 917.866,00 |
| 10.02.2025 | 1,80 | 1,85 | 1,61 | 1,67 | -6,15% | 1.356.976,00 |
| 07.02.2025 | 1,84 | 1,87 | 1,75 | 1,78 | -2,60% | 396.974,00 |
| 06.02.2025 | 1,84 | 1,86 | 1,80 | 1,83 | 1,61% | 460.758,00 |
| 05.02.2025 | 1,88 | 1,93 | 1,80 | 1,80 | -4,83% | 499.170,00 |
| 04.02.2025 | 1,80 | 1,95 | 1,80 | 1,89 | 4,43% | 492.788,00 |
| 03.02.2025 | 1,76 | 1,89 | 1,70 | 1,81 | -2,54% | 786.667,00 |
| 31.01.2025 | 1,86 | 1,90 | 1,83 | 1,86 | 3,18% | 83.400,00 |
| 30.01.2025 | 1,82 | 1,84 | 1,80 | 1,80 | 0,95% | 127.620,00 |
| 29.01.2025 | 1,89 | 1,92 | 1,78 | 1,78 | -2,88% | 147.439,00 |
| 28.01.2025 | 1,88 | 1,93 | 1,82 | 1,84 | -1,12% | 196.672,00 |
| 27.01.2025 | 1,95 | 1,96 | 1,84 | 1,86 | -9,87% | 281.281,00 |
| 24.01.2025 | 2,02 | 2,09 | 2,00 | 2,06 | 2,85% | 227.427,00 |
| 23.01.2025 | 1,99 | 2,02 | 1,92 | 2,00 | -5,61% | 355.209,00 |
| 22.01.2025 | 2,11 | 2,18 | 2,09 | 2,12 | -2,53% | 159.482,00 |
| 21.01.2025 | 2,30 | 2,32 | 2,11 | 2,18 | -6,67% | 393.741,00 |
| 20.01.2025 | 2,40 | 2,40 | 2,32 | 2,33 | -6,08% | 213.195,00 |
| 17.01.2025 | 2,75 | 2,75 | 2,39 | 2,48 | -5,17% | 272.124,00 |
| 16.01.2025 | 2,74 | 2,88 | 2,50 | 2,62 | -2,71% | 573.248,00 |
| 15.01.2025 | 2,64 | 2,82 | 2,61 | 2,69 | 2,42% | 319.859,00 |
| 14.01.2025 | 2,69 | 2,91 | 2,61 | 2,63 | -1,44% | 264.228,00 |
| 13.01.2025 | 2,83 | 2,83 | 2,59 | 2,67 | 6,30% | 413.841,00 |
| 10.01.2025 | 2,63 | 2,70 | 2,49 | 2,51 | -3,52% | 201.013,00 |
| 09.01.2025 | 2,59 | 2,60 | 2,54 | 2,60 | -0,15% | 48.279,00 |
| 08.01.2025 | 2,78 | 2,94 | 2,55 | 2,60 | -13,33% | 426.074,00 |
| 07.01.2025 | 3,04 | 3,30 | 2,89 | 3,00 | -0,22% | 1.025.325,00 |
| 06.01.2025 | 2,59 | 3,02 | 2,56 | 3,01 | 25,75% | 759.938,00 |
| 03.01.2025 | 2,26 | 2,40 | 2,20 | 2,39 | 4,06% | 564.936,00 |
| 02.01.2025 | 2,14 | 2,35 | 2,10 | 2,30 | 2,43% | 225.215,00 |
| 30.12.2024 | 2,25 | 2,28 | 2,25 | 2,25 | -2,24% | 39.678,00 |
| 27.12.2024 | 2,34 | 2,39 | 2,19 | 2,30 | -3,28% | 205.136,00 |
| 23.12.2024 | 2,44 | 2,51 | 2,35 | 2,38 | -2,62% | 275.028,00 |
| 20.12.2024 | 2,19 | 2,45 | 2,05 | 2,44 | 11,42% | 314.882,00 |
| 19.12.2024 | 2,16 | 2,21 | 2,13 | 2,19 | -5,83% | 284.685,00 |
| 18.12.2024 | 2,33 | 2,37 | 2,28 | 2,33 | 3,31% | 88.191,00 |
| 17.12.2024 | 2,34 | 2,43 | 2,25 | 2,25 | -1,60% | 177.326,00 |
| 16.12.2024 | 2,30 | 2,35 | 2,22 | 2,29 | 2,62% | 161.745,00 |
| 13.12.2024 | 2,29 | 2,32 | 2,18 | 2,23 | -4,66% | 172.404,00 |
| 12.12.2024 | 2,37 | 2,40 | 2,31 | 2,34 | 1,41% | 103.009,00 |
| 11.12.2024 | 2,42 | 2,48 | 2,27 | 2,31 | -6,22% | 188.403,00 |
| 10.12.2024 | 2,60 | 2,60 | 2,40 | 2,46 | -4,91% | 207.342,00 |
| 09.12.2024 | 2,32 | 2,70 | 2,27 | 2,59 | 12,76% | 330.350,00 |
| 06.12.2024 | 2,27 | 2,42 | 2,25 | 2,29 | 2,99% | 362.263,00 |
| 05.12.2024 | 1,97 | 2,24 | 1,96 | 2,23 | 14,26% | 326.411,00 |
| 04.12.2024 | 1,98 | 2,00 | 1,88 | 1,95 | -5,36% | 561.736,00 |
| 03.12.2024 | 2,22 | 2,22 | 2,03 | 2,06 | -6,62% | 143.154,00 |
| 02.12.2024 | 2,17 | 2,31 | 2,12 | 2,21 | 2,34% | 329.159,00 |
| 29.11.2024 | 2,05 | 2,16 | 2,03 | 2,15 | 6,58% | 290.373,00 |
| 28.11.2024 | 2,05 | 2,06 | 2,02 | 2,02 | -6,00% | 45.842,00 |