Börse:
28,753€
7,25%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
28,745€
Ask:
28,760€
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.05.2022 | 14,69 | 15,90 | 14,20 | 14,95 | -5,18% | 998.871,00 |
| 09.05.2022 | 17,99 | 18,37 | 15,66 | 15,77 | -14,42% | 930.395,00 |
| 06.05.2022 | 20,14 | 20,40 | 17,77 | 18,42 | -8,45% | 627.917,00 |
| 05.05.2022 | 22,05 | 22,15 | 19,87 | 20,13 | -8,65% | 339.035,00 |
| 04.05.2022 | 20,60 | 22,18 | 20,10 | 22,03 | 7,52% | 292.221,00 |
| 03.05.2022 | 20,85 | 21,22 | 20,15 | 20,49 | -0,97% | 160.929,00 |
| 02.05.2022 | 20,05 | 20,69 | 19,33 | 20,69 | 3,77% | 277.394,00 |
| 29.04.2022 | 20,31 | 21,66 | 19,88 | 19,94 | -3,54% | 372.267,00 |
| 28.04.2022 | 21,35 | 21,73 | 19,12 | 20,67 | -1,55% | 456.592,00 |
| 27.04.2022 | 21,06 | 21,95 | 20,83 | 21,00 | -0,02% | 202.255,00 |
| 26.04.2022 | 21,50 | 21,58 | 20,54 | 21,00 | -1,22% | 253.673,00 |
| 25.04.2022 | 20,60 | 21,28 | 20,11 | 21,26 | 4,11% | 388.350,00 |
| 22.04.2022 | 21,40 | 21,86 | 20,16 | 20,42 | -3,02% | 723.884,00 |
| 21.04.2022 | 25,20 | 25,20 | 20,93 | 21,06 | -14,41% | 877.216,00 |
| 20.04.2022 | 25,80 | 26,14 | 24,60 | 24,60 | -5,71% | 329.592,00 |
| 19.04.2022 | 23,98 | 26,20 | 23,41 | 26,09 | 9,76% | 474.840,00 |
| 14.04.2022 | 24,51 | 25,00 | 23,77 | 23,77 | -3,32% | 186.770,00 |
| 13.04.2022 | 24,43 | 24,80 | 23,67 | 24,59 | 2,48% | 182.411,00 |
| 12.04.2022 | 23,99 | 25,25 | 23,71 | 23,99 | -0,56% | 253.104,00 |
| 11.04.2022 | 23,90 | 24,69 | 22,93 | 24,13 | 0,63% | 376.414,00 |
| 08.04.2022 | 25,25 | 25,60 | 23,90 | 23,98 | -4,84% | 364.493,00 |
| 07.04.2022 | 25,76 | 26,50 | 24,36 | 25,20 | -3,04% | 486.335,00 |
| 06.04.2022 | 28,23 | 28,38 | 25,36 | 25,99 | -7,00% | 741.048,00 |
| 05.04.2022 | 29,20 | 29,50 | 27,82 | 27,94 | -3,34% | 594.319,00 |
| 04.04.2022 | 25,80 | 29,18 | 25,67 | 28,91 | 12,49% | 785.614,00 |
| 01.04.2022 | 26,40 | 26,59 | 25,30 | 25,70 | -0,48% | 315.968,00 |
| 31.03.2022 | 25,84 | 26,99 | 25,36 | 25,82 | 1,18% | 324.796,00 |
| 30.03.2022 | 26,65 | 26,70 | 25,33 | 25,52 | -4,47% | 341.978,00 |
| 29.03.2022 | 25,80 | 26,85 | 25,03 | 26,72 | 4,68% | 490.747,00 |
| 28.03.2022 | 25,00 | 26,22 | 24,96 | 25,52 | 0,31% | 525.435,00 |
| 25.03.2022 | 25,90 | 26,05 | 24,52 | 25,44 | -0,82% | 315.563,00 |
| 24.03.2022 | 25,50 | 25,95 | 24,52 | 25,65 | 1,87% | 481.074,00 |