3,256€
-0,18%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 3,26 | 3,37 | 3,18 | 3,26 | -0,02% | 1.868.572,00 |
| 21.05.2026 | 2,87 | 3,34 | 2,80 | 3,26 | 15,06% | 2.875.229,00 |
| 20.05.2026 | 2,85 | 2,95 | 2,78 | 2,83 | -0,74% | 820.371,00 |
| 19.05.2026 | 2,95 | 2,97 | 2,77 | 2,86 | -3,68% | 1.205.534,00 |
| 18.05.2026 | 3,23 | 3,29 | 2,85 | 2,96 | -8,78% | 2.934.999,00 |
| 15.05.2026 | 3,20 | 3,42 | 3,08 | 3,25 | -0,90% | 2.482.004,00 |
| 14.05.2026 | 3,37 | 3,42 | 3,16 | 3,28 | -3,39% | 1.655.884,00 |
| 13.05.2026 | 3,05 | 3,50 | 2,91 | 3,39 | 7,78% | 3.751.361,00 |
| 12.05.2026 | 3,13 | 3,40 | 2,96 | 3,15 | 6,46% | 5.110.507,00 |
| 11.05.2026 | 2,66 | 3,08 | 2,61 | 2,96 | 11,64% | 3.145.615,00 |
| 08.05.2026 | 2,65 | 2,70 | 2,60 | 2,65 | -1,06% | 573.042,00 |
| 07.05.2026 | 2,82 | 2,85 | 2,61 | 2,68 | -5,32% | 1.375.827,00 |
| 06.05.2026 | 2,84 | 2,90 | 2,74 | 2,83 | 0,07% | 1.386.660,00 |
| 05.05.2026 | 2,70 | 2,91 | 2,66 | 2,83 | 5,50% | 1.873.464,00 |
| 04.05.2026 | 2,68 | 2,74 | 2,59 | 2,68 | 0,36% | 1.339.303,00 |
| 30.04.2026 | 2,93 | 3,02 | 2,60 | 2,67 | -8,11% | 4.260.395,00 |
| 29.04.2026 | 2,60 | 2,94 | 2,60 | 2,91 | 13,43% | 3.070.833,00 |
| 28.04.2026 | 2,62 | 2,64 | 2,52 | 2,56 | -2,96% | 1.018.406,00 |
| 27.04.2026 | 2,70 | 2,73 | 2,51 | 2,64 | -2,24% | 1.560.806,00 |
| 24.04.2026 | 2,73 | 2,88 | 2,64 | 2,70 | 0,50% | 1.985.428,00 |
| 23.04.2026 | 2,69 | 2,80 | 2,65 | 2,69 | 0,32% | 239.640,00 |
| 22.04.2026 | 2,69 | 2,74 | 2,65 | 2,68 | 2,23% | 389.894,00 |
| 21.04.2026 | 2,71 | 2,81 | 2,60 | 2,62 | 7,42% | 924.428,00 |
| 20.04.2026 | 2,32 | 2,44 | 2,28 | 2,44 | 0,47% | 414.429,00 |
| 17.04.2026 | 2,40 | 2,50 | 2,39 | 2,43 | 1,27% | 666.020,00 |
| 16.04.2026 | 2,48 | 2,52 | 2,38 | 2,40 | -1,98% | 320.940,00 |
| 15.04.2026 | 2,53 | 2,54 | 2,45 | 2,45 | -3,83% | 427.876,00 |
| 14.04.2026 | 2,41 | 2,54 | 2,40 | 2,54 | 4,29% | 388.304,00 |
| 13.04.2026 | 2,32 | 2,45 | 2,30 | 2,44 | 2,52% | 333.191,00 |
| 10.04.2026 | 2,34 | 2,46 | 2,33 | 2,38 | -0,36% | 304.423,00 |
| 09.04.2026 | 2,26 | 2,41 | 2,23 | 2,39 | 5,90% | 351.497,00 |
| 08.04.2026 | 2,32 | 2,35 | 2,23 | 2,25 | 4,72% | 419.401,00 |
| 07.04.2026 | 2,28 | 2,35 | 2,14 | 2,15 | 4,72% | 932.079,00 |
| 02.04.2026 | 1,90 | 2,09 | 1,89 | 2,06 | 5,50% | 391.154,00 |
| 01.04.2026 | 1,98 | 1,99 | 1,95 | 1,95 | 2,30% | 212.035,00 |
| 31.03.2026 | 1,87 | 1,91 | 1,87 | 1,90 | -0,35% | 102.981,00 |
| 30.03.2026 | 1,89 | 1,95 | 1,85 | 1,91 | 1,99% | 95.037,00 |
| 27.03.2026 | 1,98 | 1,98 | 1,85 | 1,87 | -6,47% | 230.752,00 |
| 26.03.2026 | 1,96 | 2,07 | 1,93 | 2,00 | 0,26% | 315.787,00 |
| 25.03.2026 | 1,98 | 2,07 | 1,98 | 2,00 | 2,33% | 262.296,00 |
| 24.03.2026 | 1,98 | 1,99 | 1,93 | 1,95 | -0,35% | 108.331,00 |
| 23.03.2026 | 1,89 | 1,98 | 1,89 | 1,96 | -3,91% | 232.603,00 |
| 20.03.2026 | 2,08 | 2,11 | 2,03 | 2,04 | 1,34% | 512.729,00 |
| 19.03.2026 | 2,01 | 2,02 | 1,95 | 2,01 | 0,07% | 247.942,00 |
| 18.03.2026 | 2,01 | 2,08 | 1,97 | 2,01 | 1,64% | 372.998,00 |
| 17.03.2026 | 1,95 | 1,99 | 1,92 | 1,98 | 0,72% | 163.285,00 |
| 16.03.2026 | 1,91 | 2,00 | 1,89 | 1,96 | 3,37% | 220.189,00 |
| 13.03.2026 | 1,93 | 1,96 | 1,89 | 1,90 | -4,77% | 136.710,00 |
| 12.03.2026 | 1,89 | 2,00 | 1,87 | 2,00 | 5,11% | 398.952,00 |
| 11.03.2026 | 1,84 | 1,92 | 1,82 | 1,90 | -0,54% | 161.188,00 |
| 10.03.2026 | 1,87 | 1,94 | 1,87 | 1,91 | 3,62% | 99.665,00 |
| 09.03.2026 | 1,80 | 1,87 | 1,75 | 1,84 | -2,15% | 343.567,00 |
| 06.03.2026 | 1,99 | 2,02 | 1,88 | 1,88 | -4,58% | 388.242,00 |
| 05.03.2026 | 2,10 | 2,12 | 1,97 | 1,97 | -2,44% | 254.590,00 |
| 04.03.2026 | 1,91 | 2,06 | 1,86 | 2,02 | 8,31% | 841.677,00 |
| 03.03.2026 | 1,70 | 1,89 | 1,63 | 1,87 | 21,73% | 1.790.622,00 |
| 02.03.2026 | 1,47 | 1,57 | 1,44 | 1,53 | 0,72% | 382.859,00 |
| 27.02.2026 | 1,62 | 1,63 | 1,51 | 1,52 | -5,33% | 213.803,00 |
| 26.02.2026 | 1,63 | 1,63 | 1,55 | 1,61 | -1,80% | 320.759,00 |
| 25.02.2026 | 1,62 | 1,67 | 1,62 | 1,64 | 1,85% | 147.161,00 |
| 24.02.2026 | 1,58 | 1,65 | 1,55 | 1,61 | 3,09% | 174.492,00 |
| 23.02.2026 | 1,56 | 1,58 | 1,55 | 1,56 | -3,37% | 58.942,00 |
| 20.02.2026 | 1,63 | 1,65 | 1,59 | 1,61 | 1,52% | 173.332,00 |
| 19.02.2026 | 1,61 | 1,61 | 1,56 | 1,59 | -1,71% | 72.816,00 |
| 18.02.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 3,28% | 273.166,00 |
| 17.02.2026 | 1,60 | 1,61 | 1,52 | 1,57 | -2,72% | 207.774,00 |
| 16.02.2026 | 1,62 | 1,63 | 1,61 | 1,61 | 0,32% | 38.938,00 |
| 13.02.2026 | 1,57 | 1,62 | 1,54 | 1,60 | 2,20% | 310.186,00 |
| 12.02.2026 | 1,68 | 1,68 | 1,57 | 1,57 | -6,82% | 403.687,00 |
| 11.02.2026 | 1,73 | 1,75 | 1,67 | 1,69 | -6,35% | 226.099,00 |
| 10.02.2026 | 1,77 | 1,82 | 1,72 | 1,80 | 1,64% | 521.965,00 |
| 09.02.2026 | 1,78 | 1,78 | 1,70 | 1,77 | 2,87% | 360.804,00 |
| 06.02.2026 | 1,58 | 1,72 | 1,54 | 1,72 | 6,46% | 817.972,00 |
| 05.02.2026 | 1,72 | 1,73 | 1,58 | 1,62 | -6,93% | 395.433,00 |
| 04.02.2026 | 1,81 | 1,86 | 1,74 | 1,74 | -1,79% | 690.002,00 |
| 03.02.2026 | 1,81 | 1,82 | 1,76 | 1,77 | 0,20% | 294.994,00 |
| 02.02.2026 | 1,82 | 1,82 | 1,72 | 1,77 | -4,33% | 691.099,00 |
| 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 | 0,86% | 277.769,00 |
| 15.01.2026 | 2,03 | 2,07 | 2,00 | 2,03 | -0,30% | 336.369,00 |
| 14.01.2026 | 1,96 | 2,03 | 1,93 | 2,03 | 1,04% | 328.814,00 |
| 13.01.2026 | 1,98 | 2,03 | 1,94 | 2,01 | 0,35% | 497.957,00 |
| 12.01.2026 | 1,84 | 2,01 | 1,81 | 2,01 | 8,39% | 455.527,00 |
| 09.01.2026 | 1,99 | 2,02 | 1,85 | 1,85 | -9,17% | 471.123,00 |
| 08.01.2026 | 1,93 | 2,04 | 1,92 | 2,04 | 4,72% | 322.094,00 |
| 07.01.2026 | 2,06 | 2,07 | 1,94 | 1,94 | -2,27% | 269.574,00 |
| 06.01.2026 | 2,02 | 2,12 | 1,99 | 1,99 | 1,78% | 407.582,00 |
| 05.01.2026 | 1,93 | 2,00 | 1,92 | 1,96 | 2,78% | 509.792,00 |
| 02.01.2026 | 1,71 | 1,92 | 1,71 | 1,90 | 12,96% | 583.389,00 |
| 30.12.2025 | 1,68 | 1,69 | 1,67 | 1,68 | -1,46% | 233.775,00 |
| 29.12.2025 | 1,71 | 1,73 | 1,68 | 1,71 | -1,13% | 204.504,00 |