1,519€
-6,03%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,60 | 1,64 | 1,49 | 1,52 | -5,73% | 711.896,00 |
| 26.02.2026 | 1,60 | 1,63 | 1,54 | 1,62 | -0,19% | 458.866,00 |
| 25.02.2026 | 1,62 | 1,68 | 1,62 | 1,62 | 0,52% | 425.330,00 |
| 24.02.2026 | 1,56 | 1,67 | 1,54 | 1,61 | 2,04% | 546.159,00 |
| 23.02.2026 | 1,57 | 1,58 | 1,54 | 1,58 | 0,19% | 453.526,00 |
| 20.02.2026 | 1,62 | 1,66 | 1,55 | 1,58 | -2,78% | 458.556,00 |
| 19.02.2026 | 1,58 | 1,62 | 1,55 | 1,62 | 2,83% | 323.739,00 |
| 18.02.2026 | 1,55 | 1,63 | 1,53 | 1,58 | 1,94% | 444.934,00 |
| 17.02.2026 | 1,61 | 1,61 | 1,53 | 1,55 | -4,01% | 592.196,00 |
| 16.02.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 1,32% | 230.205,00 |
| 13.02.2026 | 1,56 | 1,63 | 1,53 | 1,59 | 3,01% | 541.524,00 |
| 12.02.2026 | 1,66 | 1,68 | 1,53 | 1,54 | -7,01% | 1.088.497,00 |
| 11.02.2026 | 1,72 | 1,75 | 1,65 | 1,66 | -3,78% | 530.359,00 |
| 10.02.2026 | 1,78 | 1,81 | 1,72 | 1,73 | -2,23% | 554.103,00 |
| 09.02.2026 | 1,77 | 1,79 | 1,70 | 1,76 | 0,89% | 468.418,00 |
| 06.02.2026 | 1,57 | 1,77 | 1,54 | 1,75 | 11,53% | 1.275.993,00 |
| 05.02.2026 | 1,72 | 1,74 | 1,56 | 1,57 | -9,14% | 1.546.638,00 |
| 04.02.2026 | 1,80 | 1,86 | 1,68 | 1,73 | -4,33% | 1.133.846,00 |
| 03.02.2026 | 1,82 | 1,84 | 1,71 | 1,80 | 1,14% | 913.210,00 |
| 02.02.2026 | 1,77 | 1,83 | 1,70 | 1,78 | -3,31% | 1.884.386,00 |
| 30.01.2026 | 1,93 | 1,98 | 1,83 | 1,84 | -5,55% | 475.896,00 |
| 29.01.2026 | 2,06 | 2,07 | 1,93 | 1,95 | -7,61% | 283.428,00 |
| 28.01.2026 | 1,99 | 2,18 | 1,99 | 2,11 | 7,15% | 870.070,00 |
| 27.01.2026 | 1,97 | 1,98 | 1,90 | 1,97 | -0,56% | 185.561,00 |
| 26.01.2026 | 2,10 | 2,12 | 1,98 | 1,98 | -8,46% | 326.683,00 |
| 23.01.2026 | 2,22 | 2,28 | 2,12 | 2,17 | 3,63% | 768.118,00 |
| 22.01.2026 | 1,93 | 2,15 | 1,91 | 2,09 | 9,67% | 1.071.357,00 |
| 21.01.2026 | 1,98 | 2,13 | 1,91 | 1,91 | -3,62% | 964.284,00 |
| 20.01.2026 | 1,96 | 1,99 | 1,90 | 1,98 | 0,31% | 446.261,00 |
| 19.01.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -3,53% | 51.257,00 |
| 16.01.2026 | 1,96 | 2,04 | 1,91 | 2,04 | 4,85% | 277.769,00 |
| 15.01.2026 | 2,00 | 2,07 | 1,95 | 1,95 | -2,50% | 666.084,00 |
| 14.01.2026 | 1,96 | 2,04 | 1,94 | 2,00 | 1,58% | 834.405,00 |
| 13.01.2026 | 1,96 | 2,04 | 1,94 | 1,97 | 0,30% | 1.022.075,00 |
| 12.01.2026 | 1,85 | 2,06 | 1,80 | 1,96 | 4,53% | 1.812.289,00 |
| 09.01.2026 | 2,02 | 2,02 | 1,84 | 1,88 | -5,83% | 1.509.596,00 |
| 08.01.2026 | 1,92 | 2,05 | 1,91 | 1,99 | 2,73% | 1.000.428,00 |
| 07.01.2026 | 2,05 | 2,07 | 1,92 | 1,94 | -4,94% | 1.192.469,00 |
| 06.01.2026 | 2,04 | 2,13 | 1,96 | 2,04 | 1,34% | 1.541.906,00 |
| 05.01.2026 | 1,94 | 2,06 | 1,91 | 2,02 | 5,66% | 1.728.146,00 |
| 02.01.2026 | 1,70 | 1,93 | 1,69 | 1,91 | 13,92% | 1.436.279,00 |
| 30.12.2025 | 1,69 | 1,71 | 1,66 | 1,67 | -0,77% | 421.943,00 |
| 29.12.2025 | 1,72 | 1,74 | 1,68 | 1,69 | -3,54% | 1.318.054,00 |
| 23.12.2025 | 1,81 | 1,88 | 1,71 | 1,75 | -3,13% | 1.694.198,00 |
| 22.12.2025 | 1,85 | 1,91 | 1,79 | 1,81 | -3,24% | 1.009.580,00 |
| 19.12.2025 | 1,94 | 1,99 | 1,79 | 1,87 | -2,67% | 1.618.915,00 |
| 18.12.2025 | 1,88 | 2,11 | 1,85 | 1,92 | 4,08% | 1.820.902,00 |
| 17.12.2025 | 1,94 | 2,06 | 1,83 | 1,84 | -5,20% | 966.295,00 |
| 16.12.2025 | 1,86 | 1,99 | 1,83 | 1,94 | 2,72% | 924.125,00 |
| 15.12.2025 | 1,98 | 2,04 | 1,88 | 1,89 | -4,80% | 870.068,00 |
| 12.12.2025 | 2,01 | 2,09 | 1,97 | 1,99 | -1,49% | 998.475,00 |
| 11.12.2025 | 1,90 | 2,04 | 1,85 | 2,02 | 4,95% | 1.100.434,00 |
| 10.12.2025 | 1,90 | 1,97 | 1,85 | 1,92 | 0,09% | 1.017.756,00 |
| 09.12.2025 | 1,85 | 1,98 | 1,79 | 1,92 | 3,23% | 1.056.131,00 |
| 08.12.2025 | 1,90 | 1,91 | 1,80 | 1,86 | -3,04% | 357.667,00 |
| 05.12.2025 | 1,94 | 1,97 | 1,89 | 1,92 | 0,41% | 424.138,00 |
| 04.12.2025 | 1,91 | 1,93 | 1,87 | 1,91 | 3,81% | 477.189,00 |
| 03.12.2025 | 1,86 | 1,86 | 1,78 | 1,84 | 4,45% | 649.543,00 |
| 02.12.2025 | 1,68 | 1,79 | 1,66 | 1,76 | 5,64% | 515.944,00 |
| 01.12.2025 | 1,72 | 1,73 | 1,63 | 1,67 | -4,76% | 414.250,00 |
| 28.11.2025 | 1,73 | 1,76 | 1,70 | 1,75 | 3,04% | 256.600,00 |
| 27.11.2025 | 1,72 | 1,72 | 1,68 | 1,70 | 0,91% | 85.041,00 |
| 26.11.2025 | 1,69 | 1,71 | 1,66 | 1,68 | 1,73% | 182.077,00 |
| 25.11.2025 | 1,70 | 1,71 | 1,61 | 1,66 | -1,88% | 315.272,00 |
| 24.11.2025 | 1,75 | 1,79 | 1,67 | 1,69 | 3,51% | 456.232,00 |
| 21.11.2025 | 1,59 | 1,68 | 1,54 | 1,63 | -1,81% | 1.112.079,00 |
| 20.11.2025 | 1,68 | 1,76 | 1,64 | 1,66 | 2,24% | 631.912,00 |
| 19.11.2025 | 1,54 | 1,68 | 1,44 | 1,62 | -11,31% | 2.705.558,00 |
| 18.11.2025 | 1,75 | 1,83 | 1,69 | 1,83 | -1,03% | 772.181,00 |
| 17.11.2025 | 1,80 | 1,88 | 1,75 | 1,85 | -13,19% | 2.034.300,00 |
| 14.11.2025 | 2,11 | 2,15 | 1,98 | 2,13 | -0,54% | 934.350,00 |
| 13.11.2025 | 2,31 | 2,34 | 2,12 | 2,14 | -2,79% | 393.837,00 |
| 12.11.2025 | 2,19 | 2,32 | 2,16 | 2,20 | 6,63% | 486.480,00 |
| 11.11.2025 | 2,22 | 2,35 | 2,04 | 2,07 | -4,06% | 1.180.977,00 |
| 10.11.2025 | 2,36 | 2,56 | 2,15 | 2,15 | 2,25% | 1.306.172,00 |
| 07.11.2025 | 2,18 | 2,20 | 2,05 | 2,11 | -1,84% | 424.289,00 |
| 06.11.2025 | 2,30 | 2,31 | 2,13 | 2,15 | -3,14% | 289.195,00 |
| 05.11.2025 | 2,17 | 2,25 | 2,14 | 2,22 | -4,61% | 623.843,00 |
| 04.11.2025 | 2,30 | 2,44 | 2,25 | 2,32 | -0,51% | 493.866,00 |
| 03.11.2025 | 2,35 | 2,46 | 2,32 | 2,34 | 2,80% | 408.256,00 |
| 31.10.2025 | 2,34 | 2,35 | 2,22 | 2,27 | -2,57% | 300.344,00 |
| 30.10.2025 | 2,40 | 2,42 | 2,28 | 2,33 | -6,04% | 453.859,00 |
| 29.10.2025 | 2,42 | 2,57 | 2,33 | 2,48 | -1,06% | 405.414,00 |
| 28.10.2025 | 2,58 | 2,58 | 2,45 | 2,51 | -0,30% | 194.724,00 |
| 27.10.2025 | 2,67 | 2,73 | 2,49 | 2,52 | -0,83% | 506.455,00 |
| 24.10.2025 | 2,56 | 2,62 | 2,48 | 2,54 | 0,96% | 355.721,00 |
| 23.10.2025 | 2,57 | 2,70 | 2,50 | 2,51 | 1,49% | 591.432,00 |
| 22.10.2025 | 2,65 | 2,78 | 2,46 | 2,48 | -13,05% | 1.256.596,00 |
| 21.10.2025 | 2,94 | 3,01 | 2,73 | 2,85 | -5,31% | 1.697.467,00 |
| 20.10.2025 | 3,08 | 3,22 | 2,94 | 3,01 | 0,70% | 989.262,00 |
| 17.10.2025 | 2,91 | 3,05 | 2,76 | 2,99 | -8,50% | 1.455.274,00 |
| 16.10.2025 | 3,31 | 3,63 | 3,23 | 3,26 | -2,03% | 776.942,00 |
| 15.10.2025 | 3,47 | 3,67 | 3,31 | 3,33 | 2,27% | 1.102.490,00 |
| 14.10.2025 | 3,22 | 3,39 | 3,10 | 3,26 | 7,96% | 899.934,00 |
| 10.10.2025 | 3,23 | 3,37 | 3,02 | 3,02 | -6,03% | 937.506,00 |
| 09.10.2025 | 2,96 | 3,21 | 2,88 | 3,21 | 2,67% | 2.415.599,00 |
| 08.10.2025 | 3,36 | 3,40 | 3,00 | 3,13 | -3,34% | 1.369.888,00 |
| 07.10.2025 | 3,56 | 3,69 | 3,15 | 3,23 | -7,20% | 1.997.310,00 |
| 06.10.2025 | 3,49 | 4,03 | 3,28 | 3,49 | 5,30% | 5.574.398,00 |
| 03.10.2025 | 2,43 | 3,31 | 2,39 | 3,31 | 38,20% | 3.164.584,00 |