Börse:
14,727€
-0,39%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
14,702€
Ask:
14,752€
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2022 | 14,58 | 14,86 | 14,53 | 14,72 | -0,43% | 4.293,00 |
| 25.05.2022 | 14,45 | 14,89 | 13,88 | 14,79 | 4,72% | 55.816,00 |
| 24.05.2022 | 14,96 | 15,29 | 13,96 | 14,12 | -9,19% | 109.259,00 |
| 23.05.2022 | 16,05 | 16,07 | 14,67 | 15,55 | -0,20% | 65.298,00 |
| 20.05.2022 | 16,20 | 16,28 | 14,58 | 15,58 | -0,53% | 101.457,00 |
| 19.05.2022 | 15,13 | 16,16 | 14,54 | 15,66 | 3,20% | 98.634,00 |
| 18.05.2022 | 15,92 | 16,37 | 14,97 | 15,18 | -2,90% | 106.232,00 |
| 17.05.2022 | 14,16 | 15,72 | 14,08 | 15,63 | 12,64% | 106.607,00 |
| 16.05.2022 | 14,69 | 14,83 | 13,84 | 13,88 | -3,86% | 78.154,00 |
| 13.05.2022 | 13,60 | 14,79 | 13,60 | 14,43 | 10,45% | 94.437,00 |
| 12.05.2022 | 12,83 | 13,99 | 12,21 | 13,07 | 2,06% | 185.725,00 |
| 11.05.2022 | 15,23 | 15,62 | 12,74 | 12,80 | -14,06% | 147.785,00 |
| 10.05.2022 | 14,75 | 15,96 | 14,32 | 14,90 | -5,60% | 120.309,00 |
| 09.05.2022 | 18,13 | 18,44 | 15,68 | 15,78 | -14,29% | 140.742,00 |
| 06.05.2022 | 20,10 | 20,35 | 17,75 | 18,41 | -8,30% | 119.785,00 |
| 05.05.2022 | 22,03 | 22,11 | 19,86 | 20,08 | -8,95% | 57.649,00 |
| 04.05.2022 | 20,58 | 22,14 | 20,08 | 22,06 | 7,77% | 43.791,00 |
| 03.05.2022 | 20,76 | 21,24 | 20,17 | 20,47 | -0,87% | 20.792,00 |
| 02.05.2022 | 20,33 | 20,71 | 19,32 | 20,65 | 3,49% | 36.876,00 |
| 29.04.2022 | 20,30 | 21,66 | 19,88 | 19,95 | -3,59% | 60.278,00 |
| 28.04.2022 | 21,37 | 21,74 | 19,13 | 20,69 | -1,26% | 81.768,00 |
| 27.04.2022 | 21,20 | 22,00 | 20,83 | 20,96 | -0,18% | 23.425,00 |
| 26.04.2022 | 21,60 | 21,75 | 20,51 | 21,00 | -1,15% | 38.627,00 |
| 25.04.2022 | 20,64 | 21,27 | 19,88 | 21,24 | 4,10% | 78.416,00 |
| 22.04.2022 | 21,39 | 21,84 | 20,16 | 20,40 | -3,47% | 95.190,00 |
| 21.04.2022 | 24,90 | 25,19 | 20,94 | 21,14 | -13,97% | 128.779,00 |
| 20.04.2022 | 25,77 | 26,12 | 24,56 | 24,57 | -5,57% | 69.439,00 |
| 19.04.2022 | 24,07 | 26,19 | 23,43 | 26,02 | 9,11% | 82.573,00 |
| 14.04.2022 | 24,53 | 25,14 | 23,84 | 23,85 | -2,99% | 17.536,00 |
| 13.04.2022 | 24,64 | 24,79 | 23,63 | 24,58 | 2,68% | 18.526,00 |
| 12.04.2022 | 23,96 | 25,22 | 23,71 | 23,94 | -0,57% | 16.791,00 |
| 11.04.2022 | 23,95 | 24,68 | 22,94 | 24,08 | 0,73% | 52.356,00 |
| 08.04.2022 | 25,21 | 25,57 | 23,89 | 23,90 | -4,96% | 45.174,00 |
| 07.04.2022 | 25,84 | 26,45 | 24,38 | 25,15 | -3,11% | 81.941,00 |
| 06.04.2022 | 28,21 | 28,43 | 25,35 | 25,96 | -6,98% | 132.274,00 |
| 05.04.2022 | 28,90 | 29,50 | 27,86 | 27,90 | -3,36% | 108.147,00 |
| 04.04.2022 | 25,93 | 29,13 | 25,67 | 28,87 | 12,56% | 113.369,00 |
| 01.04.2022 | 26,20 | 26,59 | 25,25 | 25,65 | -0,87% | 73.305,00 |
| 31.03.2022 | 25,70 | 27,05 | 25,42 | 25,88 | 1,58% | 41.638,00 |
| 30.03.2022 | 26,65 | 26,70 | 25,32 | 25,47 | -4,70% | 63.843,00 |
| 29.03.2022 | 25,65 | 26,86 | 25,02 | 26,73 | 4,66% | 69.021,00 |
| 28.03.2022 | 25,42 | 26,24 | 24,89 | 25,54 | 0,72% | 58.157,00 |
| 25.03.2022 | 25,83 | 26,04 | 24,57 | 25,36 | -1,05% | 39.874,00 |
| 24.03.2022 | 25,42 | 26,00 | 24,50 | 25,63 | 2,22% | 57.466,00 |
| 23.03.2022 | 24,71 | 26,42 | 24,40 | 25,07 | 1,45% | 80.453,00 |
| 22.03.2022 | 23,42 | 25,00 | 23,18 | 24,71 | 5,63% | 48.349,00 |
| 21.03.2022 | 23,60 | 24,27 | 22,73 | 23,40 | -1,06% | 54.471,00 |
| 18.03.2022 | 23,06 | 23,89 | 22,52 | 23,65 | 2,73% | 51.489,00 |
| 17.03.2022 | 21,88 | 23,12 | 21,30 | 23,02 | 5,16% | 43.573,00 |
| 16.03.2022 | 21,18 | 21,89 | 21,00 | 21,89 | 3,72% | 52.916,00 |
| 15.03.2022 | 20,71 | 21,17 | 19,37 | 21,10 | 2,12% | 85.952,00 |
| 14.03.2022 | 22,54 | 22,96 | 20,22 | 20,67 | -7,71% | 70.303,00 |
| 11.03.2022 | 23,27 | 24,24 | 22,35 | 22,39 | -5,11% | 103.442,00 |
| 10.03.2022 | 23,71 | 24,24 | 22,51 | 23,60 | -0,30% | 94.727,00 |
| 09.03.2022 | 24,00 | 25,10 | 22,64 | 23,67 | 0,88% | 149.358,00 |
| 08.03.2022 | 21,12 | 23,80 | 20,49 | 23,46 | 9,64% | 190.379,00 |
| 07.03.2022 | 20,94 | 22,59 | 20,31 | 21,40 | 1,64% | 107.270,00 |
| 04.03.2022 | 21,29 | 22,43 | 20,82 | 21,05 | -2,10% | 61.171,00 |
| 03.03.2022 | 22,79 | 23,06 | 21,33 | 21,51 | -5,25% | 75.394,00 |
| 02.03.2022 | 22,25 | 23,33 | 21,92 | 22,70 | 1,68% | 94.978,00 |
| 01.03.2022 | 22,93 | 24,05 | 21,86 | 22,32 | -1,11% | 141.121,00 |
| 28.02.2022 | 19,50 | 22,95 | 19,50 | 22,57 | 12,61% | 124.126,00 |
| 25.02.2022 | 19,23 | 20,10 | 18,75 | 20,05 | 2,72% | 90.233,00 |
| 24.02.2022 | 16,87 | 19,61 | 15,91 | 19,51 | 11,09% | 90.489,00 |
| 23.02.2022 | 18,56 | 18,98 | 17,45 | 17,57 | -3,95% | 48.616,00 |
| 22.02.2022 | 17,60 | 19,33 | 17,53 | 18,29 | 3,73% | 48.982,00 |
| 21.02.2022 | 19,41 | 20,12 | 17,20 | 17,63 | -9,43% | 57.343,00 |
| 18.02.2022 | 20,56 | 20,90 | 19,06 | 19,47 | -4,48% | 69.724,00 |
| 17.02.2022 | 20,55 | 21,10 | 20,36 | 20,38 | -2,88% | 80.868,00 |
| 16.02.2022 | 20,86 | 21,38 | 19,89 | 20,99 | 0,35% | 93.947,00 |
| 15.02.2022 | 18,99 | 21,06 | 18,91 | 20,91 | 9,83% | 110.610,00 |
| 14.02.2022 | 18,00 | 19,85 | 17,91 | 19,04 | 1,40% | 99.376,00 |
| 11.02.2022 | 19,50 | 19,95 | 18,46 | 18,78 | -3,63% | 110.881,00 |
| 10.02.2022 | 20,08 | 20,60 | 19,34 | 19,49 | -3,16% | 74.329,00 |
| 09.02.2022 | 19,54 | 20,12 | 19,32 | 20,12 | 4,50% | 80.939,00 |
| 08.02.2022 | 18,94 | 19,33 | 18,31 | 19,25 | 2,72% | 52.060,00 |
| 07.02.2022 | 19,12 | 19,65 | 18,59 | 18,75 | 0,02% | 82.352,00 |
| 04.02.2022 | 18,65 | 19,31 | 18,05 | 18,74 | 2,58% | 76.116,00 |
| 03.02.2022 | 18,94 | 19,15 | 18,14 | 18,27 | -5,37% | 72.540,00 |
| 02.02.2022 | 20,74 | 20,99 | 19,08 | 19,31 | -5,01% | 68.789,00 |
| 01.02.2022 | 19,80 | 20,55 | 18,89 | 20,33 | 4,33% | 140.689,00 |
| 31.01.2022 | 17,38 | 19,49 | 16,92 | 19,48 | 16,05% | 86.197,00 |
| 28.01.2022 | 16,78 | 16,97 | 15,70 | 16,79 | 2,47% | 102.526,00 |
| 27.01.2022 | 17,27 | 18,06 | 16,25 | 16,38 | -5,44% | 131.959,00 |
| 26.01.2022 | 17,93 | 18,90 | 17,12 | 17,33 | -0,74% | 130.697,00 |
| 25.01.2022 | 17,83 | 18,17 | 16,79 | 17,46 | -4,45% | 169.900,00 |
| 24.01.2022 | 18,70 | 18,99 | 16,16 | 18,27 | -1,90% | 251.802,00 |
| 21.01.2022 | 18,94 | 19,76 | 18,17 | 18,62 | -2,71% | 151.967,00 |
| 20.01.2022 | 18,68 | 20,55 | 18,64 | 19,14 | 3,23% | 128.629,00 |
| 19.01.2022 | 20,00 | 20,51 | 18,54 | 18,54 | -8,12% | 88.996,00 |
| 18.01.2022 | 20,77 | 20,79 | 19,81 | 20,18 | -2,51% | 39.366,00 |
| 17.01.2022 | 20,52 | 21,10 | 20,33 | 20,70 | 0,79% | 13.287,00 |
| 14.01.2022 | 20,94 | 21,14 | 19,82 | 20,54 | -1,70% | 45.612,00 |
| 13.01.2022 | 21,59 | 22,42 | 20,86 | 20,89 | -2,86% | 49.376,00 |
| 12.01.2022 | 22,22 | 22,78 | 21,42 | 21,51 | -2,58% | 47.969,00 |
| 11.01.2022 | 21,87 | 22,65 | 21,56 | 22,08 | 1,04% | 34.092,00 |
| 10.01.2022 | 22,05 | 22,48 | 20,71 | 21,85 | -0,68% | 74.671,00 |
| 07.01.2022 | 22,62 | 23,15 | 21,84 | 22,00 | -1,61% | 60.706,00 |
| 06.01.2022 | 23,11 | 23,65 | 21,89 | 22,36 | -3,93% | 84.211,00 |
| 05.01.2022 | 24,85 | 25,28 | 23,18 | 23,28 | -6,79% | 69.840,00 |