Börse:
23,730€
5,09%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
23,710€
Ask:
23,750€
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2022 | 22,80 | 23,72 | 22,77 | 23,62 | 4,58% | 26.748,00 |
| 26.09.2022 | 23,18 | 24,27 | 22,56 | 22,58 | -3,07% | 60.735,00 |
| 23.09.2022 | 24,40 | 24,55 | 22,97 | 23,30 | -4,26% | 77.024,00 |
| 22.09.2022 | 25,88 | 26,19 | 24,14 | 24,33 | -6,30% | 78.937,00 |
| 21.09.2022 | 26,25 | 27,09 | 25,91 | 25,97 | -0,21% | 121.941,00 |
| 20.09.2022 | 27,70 | 27,87 | 25,95 | 26,02 | -5,78% | 48.268,00 |
| 19.09.2022 | 28,30 | 28,42 | 27,22 | 27,62 | -2,08% | 29.487,00 |
| 16.09.2022 | 28,68 | 29,02 | 27,87 | 28,21 | -3,62% | 27.847,00 |
| 15.09.2022 | 29,84 | 30,43 | 29,02 | 29,27 | -1,28% | 86.951,00 |
| 14.09.2022 | 28,78 | 29,76 | 28,14 | 29,65 | 2,37% | 61.985,00 |
| 13.09.2022 | 29,69 | 29,83 | 27,96 | 28,96 | -2,35% | 63.068,00 |
| 12.09.2022 | 29,80 | 29,83 | 28,29 | 29,66 | -0,32% | 84.604,00 |
| 09.09.2022 | 29,16 | 29,84 | 28,75 | 29,76 | 2,43% | 523.965,00 |
| 08.09.2022 | 27,80 | 29,10 | 27,23 | 29,05 | 5,96% | 387.718,00 |
| 07.09.2022 | 25,86 | 27,63 | 25,81 | 27,42 | 5,10% | 322.603,00 |
| 06.09.2022 | 26,01 | 26,60 | 25,21 | 26,09 | 0,13% | 314.318,00 |
| 05.09.2022 | 26,06 | 26,17 | 25,51 | 26,05 | 0,19% | 183.204,00 |
| 02.09.2022 | 27,30 | 27,74 | 25,74 | 26,00 | -4,06% | 447.709,00 |
| 01.09.2022 | 27,50 | 27,90 | 26,08 | 27,10 | -2,83% | 420.467,00 |
| 31.08.2022 | 28,70 | 29,01 | 27,64 | 27,89 | -0,96% | 312.788,00 |
| 30.08.2022 | 28,65 | 30,65 | 27,46 | 28,16 | -1,30% | 737.697,00 |
| 29.08.2022 | 28,50 | 29,50 | 28,08 | 28,53 | -1,82% | 549.266,00 |
| 26.08.2022 | 30,25 | 30,31 | 28,71 | 29,06 | -3,20% | 594.672,00 |
| 25.08.2022 | 27,84 | 32,00 | 27,67 | 30,02 | 8,55% | 1.079.748,00 |
| 24.08.2022 | 26,20 | 28,15 | 26,20 | 27,66 | 5,47% | 385.510,00 |
| 23.08.2022 | 26,75 | 27,40 | 26,13 | 26,22 | -0,98% | 416.165,00 |
| 22.08.2022 | 25,99 | 26,69 | 25,26 | 26,48 | -1,08% | 678.569,00 |
| 19.08.2022 | 28,33 | 28,40 | 26,16 | 26,77 | -4,89% | 580.700,00 |
| 18.08.2022 | 27,00 | 29,08 | 26,70 | 28,15 | 0,75% | 543.491,00 |
| 17.08.2022 | 28,90 | 28,95 | 27,20 | 27,94 | -2,83% | 680.452,00 |
| 16.08.2022 | 29,26 | 29,73 | 28,06 | 28,75 | -2,61% | 736.372,00 |
| 15.08.2022 | 29,15 | 30,36 | 28,86 | 29,52 | 2,64% | 1.134.341,00 |
| 12.08.2022 | 26,92 | 29,20 | 26,80 | 28,76 | 7,27% | 834.283,00 |
| 11.08.2022 | 27,80 | 28,57 | 26,72 | 26,81 | -3,98% | 751.799,00 |
| 10.08.2022 | 23,60 | 28,28 | 22,75 | 27,92 | 15,75% | 1.902.609,00 |
| 09.08.2022 | 24,83 | 24,97 | 23,55 | 24,12 | -3,98% | 714.530,00 |
| 08.08.2022 | 25,72 | 26,17 | 24,81 | 25,12 | 1,29% | 1.158.237,00 |
| 05.08.2022 | 23,78 | 25,27 | 23,71 | 24,80 | 5,60% | 1.113.790,00 |
| 04.08.2022 | 23,00 | 23,82 | 22,62 | 23,49 | 1,40% | 591.995,00 |
| 03.08.2022 | 22,91 | 23,24 | 22,01 | 23,16 | 1,47% | 688.110,00 |
| 02.08.2022 | 20,60 | 23,09 | 20,19 | 22,83 | 10,16% | 839.883,00 |
| 01.08.2022 | 20,83 | 21,00 | 20,05 | 20,72 | -0,65% | 278.840,00 |
| 29.07.2022 | 21,33 | 21,94 | 20,13 | 20,86 | -1,58% | 779.366,00 |
| 28.07.2022 | 18,60 | 21,50 | 18,22 | 21,19 | 25,97% | 2.004.943,00 |
| 27.07.2022 | 16,42 | 16,98 | 16,36 | 16,82 | 3,81% | 295.960,00 |
| 26.07.2022 | 16,95 | 17,21 | 16,15 | 16,20 | -5,46% | 342.331,00 |
| 25.07.2022 | 17,30 | 17,45 | 16,64 | 17,14 | -0,92% | 281.337,00 |
| 22.07.2022 | 17,67 | 18,49 | 17,07 | 17,30 | -3,38% | 419.984,00 |
| 21.07.2022 | 17,75 | 18,05 | 17,35 | 17,91 | 0,70% | 399.570,00 |
| 20.07.2022 | 17,00 | 18,00 | 16,72 | 17,78 | 5,21% | 530.386,00 |
| 19.07.2022 | 16,30 | 16,95 | 15,87 | 16,90 | 4,33% | 484.844,00 |
| 18.07.2022 | 15,60 | 16,78 | 15,57 | 16,20 | 5,36% | 883.319,00 |
| 15.07.2022 | 17,95 | 17,95 | 14,68 | 15,38 | -13,37% | 1.027.100,00 |
| 14.07.2022 | 18,00 | 18,29 | 17,15 | 17,75 | -2,42% | 291.128,00 |
| 13.07.2022 | 17,94 | 18,40 | 17,03 | 18,19 | 0,97% | 365.403,00 |
| 12.07.2022 | 18,25 | 18,50 | 17,45 | 18,02 | -1,98% | 314.791,00 |
| 11.07.2022 | 19,30 | 19,57 | 18,06 | 18,38 | -5,26% | 445.894,00 |
| 08.07.2022 | 18,50 | 19,64 | 18,22 | 19,40 | 2,95% | 487.621,00 |
| 07.07.2022 | 17,40 | 19,21 | 17,25 | 18,84 | 9,37% | 731.518,00 |
| 06.07.2022 | 16,94 | 18,00 | 16,80 | 17,23 | 0,37% | 403.008,00 |
| 05.07.2022 | 16,39 | 17,17 | 15,60 | 17,17 | 5,94% | 348.758,00 |
| 04.07.2022 | 16,10 | 16,39 | 16,10 | 16,20 | -1,44% | 112.159,00 |
| 01.07.2022 | 15,70 | 16,76 | 15,50 | 16,44 | 4,33% | 233.593,00 |
| 30.06.2022 | 15,35 | 16,18 | 15,01 | 15,76 | 0,69% | 322.855,00 |
| 29.06.2022 | 16,29 | 16,40 | 15,18 | 15,65 | -3,69% | 360.462,00 |
| 28.06.2022 | 16,99 | 17,50 | 16,07 | 16,25 | -4,68% | 317.338,00 |
| 27.06.2022 | 17,30 | 17,55 | 16,65 | 17,05 | -1,16% | 313.470,00 |
| 24.06.2022 | 17,10 | 17,44 | 16,65 | 17,25 | 1,73% | 387.981,00 |
| 23.06.2022 | 15,99 | 16,99 | 15,71 | 16,95 | 6,06% | 489.702,00 |
| 22.06.2022 | 15,40 | 16,50 | 15,07 | 15,99 | 1,50% | 540.220,00 |
| 21.06.2022 | 15,60 | 16,16 | 15,34 | 15,75 | 1,12% | 391.623,00 |
| 20.06.2022 | 14,98 | 15,58 | 14,76 | 15,58 | 3,28% | 259.179,00 |
| 17.06.2022 | 13,82 | 15,28 | 13,65 | 15,08 | 11,67% | 640.248,00 |
| 16.06.2022 | 14,80 | 14,82 | 13,25 | 13,51 | -7,43% | 459.079,00 |
| 15.06.2022 | 13,88 | 14,93 | 13,67 | 14,59 | 7,17% | 707.254,00 |
| 14.06.2022 | 14,01 | 14,20 | 13,36 | 13,61 | -0,21% | 399.698,00 |
| 13.06.2022 | 14,75 | 14,82 | 13,38 | 13,64 | -10,32% | 648.570,00 |
| 10.06.2022 | 16,14 | 16,30 | 14,96 | 15,21 | -4,50% | 573.038,00 |
| 09.06.2022 | 17,24 | 17,36 | 15,92 | 15,93 | -7,93% | 461.918,00 |
| 08.06.2022 | 17,42 | 18,32 | 17,15 | 17,30 | -1,60% | 520.130,00 |
| 07.06.2022 | 17,25 | 17,63 | 16,80 | 17,58 | 0,30% | 286.619,00 |
| 06.06.2022 | 16,89 | 17,97 | 16,63 | 17,53 | 5,23% | 412.946,00 |
| 03.06.2022 | 17,20 | 17,33 | 16,34 | 16,66 | -2,10% | 418.609,00 |
| 02.06.2022 | 16,83 | 17,57 | 16,54 | 17,02 | 0,93% | 568.247,00 |
| 01.06.2022 | 17,50 | 17,70 | 16,57 | 16,86 | -1,93% | 405.954,00 |
| 31.05.2022 | 18,28 | 18,49 | 16,76 | 17,19 | -7,07% | 655.840,00 |
| 30.05.2022 | 18,30 | 18,60 | 17,91 | 18,50 | 4,46% | 370.853,00 |
| 27.05.2022 | 15,92 | 17,74 | 15,61 | 17,71 | 10,78% | 743.185,00 |
| 26.05.2022 | 14,50 | 16,07 | 14,49 | 15,99 | 8,53% | 533.780,00 |
| 25.05.2022 | 14,40 | 14,89 | 13,86 | 14,73 | 4,11% | 491.233,00 |
| 24.05.2022 | 15,10 | 15,28 | 13,96 | 14,15 | -8,96% | 643.093,00 |
| 23.05.2022 | 15,99 | 16,00 | 14,67 | 15,54 | -0,38% | 562.583,00 |
| 20.05.2022 | 16,20 | 16,29 | 14,60 | 15,60 | -0,13% | 627.682,00 |
| 19.05.2022 | 15,17 | 16,17 | 14,50 | 15,62 | 2,87% | 685.819,00 |
| 18.05.2022 | 16,11 | 16,38 | 14,96 | 15,18 | -3,08% | 893.372,00 |
| 17.05.2022 | 14,20 | 15,75 | 14,11 | 15,67 | 12,58% | 730.111,00 |
| 16.05.2022 | 14,70 | 14,81 | 13,82 | 13,92 | -3,84% | 451.539,00 |
| 13.05.2022 | 13,74 | 14,80 | 13,60 | 14,47 | 10,71% | 695.013,00 |
| 12.05.2022 | 12,80 | 14,00 | 12,22 | 13,07 | 2,06% | 905.491,00 |
| 11.05.2022 | 15,25 | 15,55 | 12,73 | 12,81 | -14,34% | 959.038,00 |