2,426€
-4,59%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,50 | 2,55 | 2,38 | 2,42 | -4,95% | 596.696,00 |
| 18.04.2024 | 2,58 | 2,62 | 2,46 | 2,54 | -0,70% | 386.595,00 |
| 17.04.2024 | 2,52 | 2,70 | 2,51 | 2,56 | 0,87% | 565.722,00 |
| 16.04.2024 | 2,70 | 2,70 | 2,53 | 2,54 | -4,94% | 583.770,00 |
| 15.04.2024 | 2,69 | 2,90 | 2,64 | 2,67 | -1,95% | 623.160,00 |
| 12.04.2024 | 2,75 | 2,82 | 2,69 | 2,72 | -1,77% | 599.407,00 |
| 11.04.2024 | 2,88 | 2,93 | 2,71 | 2,77 | -3,35% | 664.429,00 |
| 10.04.2024 | 3,01 | 3,06 | 2,82 | 2,87 | -3,66% | 570.909,00 |
| 09.04.2024 | 2,90 | 3,05 | 2,85 | 2,98 | 3,22% | 622.474,00 |
| 08.04.2024 | 2,94 | 2,97 | 2,80 | 2,89 | -0,38% | 608.130,00 |
| 05.04.2024 | 2,91 | 2,97 | 2,77 | 2,90 | -0,79% | 949.663,00 |
| 04.04.2024 | 3,00 | 3,12 | 2,90 | 2,92 | -2,51% | 907.205,00 |
| 03.04.2024 | 2,94 | 3,04 | 2,84 | 2,99 | 2,60% | 815.771,00 |
| 02.04.2024 | 3,20 | 3,24 | 2,90 | 2,92 | -8,95% | 958.776,00 |
| 28.03.2024 | 3,18 | 3,23 | 3,10 | 3,21 | 1,68% | 604.166,00 |
| 27.03.2024 | 3,02 | 3,25 | 2,97 | 3,15 | 5,24% | 712.175,00 |
| 26.03.2024 | 3,06 | 3,14 | 2,97 | 3,00 | -2,70% | 438.782,00 |
| 25.03.2024 | 3,16 | 3,27 | 3,05 | 3,08 | -2,25% | 469.362,00 |
| 22.03.2024 | 3,35 | 3,37 | 3,12 | 3,15 | -5,18% | 552.491,00 |
| 21.03.2024 | 3,22 | 3,40 | 3,21 | 3,32 | 2,37% | 648.778,00 |
| 20.03.2024 | 3,00 | 3,30 | 2,90 | 3,24 | 8,03% | 879.059,00 |
| 19.03.2024 | 2,99 | 3,03 | 2,82 | 3,00 | 0,30% | 555.170,00 |
| 18.03.2024 | 3,07 | 3,10 | 2,90 | 2,99 | -1,58% | 733.024,00 |
| 15.03.2024 | 3,07 | 3,18 | 3,00 | 3,04 | -1,43% | 498.191,00 |
| 14.03.2024 | 3,11 | 3,20 | 2,99 | 3,09 | 0,16% | 616.644,00 |
| 13.03.2024 | 3,25 | 3,28 | 3,04 | 3,08 | -6,32% | 750.755,00 |
| 12.03.2024 | 3,38 | 3,48 | 3,19 | 3,29 | -2,46% | 848.925,00 |
| 11.03.2024 | 3,71 | 3,75 | 3,31 | 3,37 | -8,34% | 1.024.859,00 |
| 08.03.2024 | 3,56 | 3,93 | 3,51 | 3,68 | 3,40% | 1.395.029,00 |
| 07.03.2024 | 3,65 | 3,82 | 3,49 | 3,56 | -3,84% | 695.520,00 |
| 06.03.2024 | 3,36 | 3,75 | 3,30 | 3,70 | 9,99% | 1.250.554,00 |
| 05.03.2024 | 3,55 | 3,55 | 3,31 | 3,36 | -5,85% | 695.808,00 |
| 04.03.2024 | 3,56 | 3,73 | 3,39 | 3,57 | 0,93% | 1.779.339,00 |
| 01.03.2024 | 3,15 | 3,55 | 2,81 | 3,54 | 8,16% | 3.676.946,00 |
| 29.02.2024 | 3,20 | 3,58 | 3,11 | 3,27 | 4,10% | 1.430.093,00 |
| 28.02.2024 | 3,35 | 3,45 | 3,11 | 3,14 | -4,41% | 1.240.185,00 |
| 27.02.2024 | 2,82 | 3,35 | 2,73 | 3,29 | 16,42% | 1.614.870,00 |
| 26.02.2024 | 2,78 | 2,83 | 2,61 | 2,83 | 1,77% | 793.759,00 |
| 23.02.2024 | 2,96 | 3,10 | 2,75 | 2,78 | -3,94% | 1.659.438,00 |
| 22.02.2024 | 3,21 | 3,32 | 2,88 | 2,89 | -8,66% | 1.100.151,00 |
| 21.02.2024 | 3,38 | 3,46 | 3,09 | 3,16 | -7,92% | 1.032.548,00 |
| 20.02.2024 | 3,56 | 3,63 | 3,42 | 3,44 | -3,18% | 322.027,00 |
| 19.02.2024 | 3,65 | 3,65 | 3,53 | 3,55 | -3,11% | 303.440,00 |
| 16.02.2024 | 3,72 | 3,77 | 3,50 | 3,66 | -1,37% | 863.717,00 |
| 15.02.2024 | 3,93 | 3,99 | 3,66 | 3,71 | -6,12% | 984.855,00 |
| 14.02.2024 | 3,89 | 4,10 | 3,81 | 3,96 | 1,80% | 1.002.971,00 |
| 13.02.2024 | 4,28 | 4,30 | 3,82 | 3,89 | -8,74% | 1.077.592,00 |
| 12.02.2024 | 4,02 | 4,35 | 3,98 | 4,26 | 6,26% | 980.110,00 |
| 09.02.2024 | 3,89 | 4,11 | 3,83 | 4,01 | 3,14% | 614.133,00 |
| 08.02.2024 | 3,92 | 3,99 | 3,78 | 3,89 | -1,40% | 538.132,00 |
| 07.02.2024 | 4,20 | 4,28 | 3,88 | 3,94 | -5,63% | 1.024.284,00 |
| 06.02.2024 | 3,97 | 4,22 | 3,64 | 4,18 | 3,19% | 1.404.488,00 |
| 05.02.2024 | 4,30 | 4,39 | 3,88 | 4,05 | -6,08% | 1.615.554,00 |
| 02.02.2024 | 4,49 | 4,61 | 4,18 | 4,31 | -0,28% | 2.451.448,00 |
| 01.02.2024 | 4,24 | 4,75 | 4,09 | 4,32 | 5,49% | 4.958.382,00 |
| 31.01.2024 | 3,39 | 4,46 | 3,38 | 4,10 | 19,18% | 3.497.102,00 |
| 30.01.2024 | 3,52 | 3,56 | 3,36 | 3,44 | -1,69% | 874.160,00 |
| 29.01.2024 | 3,18 | 3,52 | 3,09 | 3,50 | 11,06% | 1.069.714,00 |
| 26.01.2024 | 3,04 | 3,31 | 3,02 | 3,15 | 0,90% | 747.089,00 |
| 25.01.2024 | 3,18 | 3,30 | 2,98 | 3,12 | -1,92% | 1.551.618,00 |
| 24.01.2024 | 3,57 | 3,69 | 3,12 | 3,18 | -7,10% | 4.745.003,00 |
| 23.01.2024 | 2,57 | 3,51 | 2,57 | 3,42 | 30,60% | 3.751.747,00 |
| 22.01.2024 | 2,51 | 2,82 | 2,44 | 2,62 | 6,63% | 1.973.727,00 |
| 19.01.2024 | 2,21 | 2,46 | 2,20 | 2,46 | 11,12% | 1.228.679,00 |
| 18.01.2024 | 2,15 | 2,31 | 2,01 | 2,21 | -12,26% | 4.043.606,00 |
| 17.01.2024 | 2,78 | 2,78 | 2,42 | 2,52 | -10,06% | 2.245.988,00 |
| 16.01.2024 | 3,14 | 3,14 | 2,75 | 2,80 | -11,04% | 1.731.214,00 |
| 15.01.2024 | 3,16 | 3,18 | 3,04 | 3,15 | 0,06% | 607.949,00 |
| 12.01.2024 | 3,44 | 3,44 | 3,12 | 3,15 | -7,36% | 1.164.184,00 |
| 11.01.2024 | 3,84 | 3,90 | 3,32 | 3,40 | -7,38% | 1.073.416,00 |
| 10.01.2024 | 3,84 | 3,90 | 3,56 | 3,67 | -4,45% | 775.508,00 |
| 09.01.2024 | 3,97 | 4,00 | 3,83 | 3,84 | -2,96% | 544.022,00 |
| 08.01.2024 | 3,90 | 4,03 | 3,81 | 3,96 | 1,77% | 499.788,00 |
| 05.01.2024 | 3,99 | 4,15 | 3,83 | 3,89 | -0,99% | 1.008.678,00 |
| 04.01.2024 | 3,99 | 4,09 | 3,90 | 3,93 | -2,26% | 547.370,00 |
| 03.01.2024 | 4,25 | 4,25 | 3,82 | 4,02 | -3,30% | 955.084,00 |
| 02.01.2024 | 4,10 | 4,41 | 4,01 | 4,16 | -2,03% | 954.397,00 |
| 29.12.2023 | 4,30 | 4,30 | 4,20 | 4,24 | -0,56% | 184.970,00 |
| 28.12.2023 | 4,30 | 4,34 | 4,16 | 4,27 | 0,49% | 519.037,00 |
| 27.12.2023 | 4,26 | 4,40 | 4,20 | 4,25 | 3,01% | 955.117,00 |
| 22.12.2023 | 4,03 | 4,16 | 3,76 | 4,12 | 2,77% | 1.015.311,00 |
| 21.12.2023 | 3,94 | 4,07 | 3,84 | 4,01 | 5,25% | 736.571,00 |
| 20.12.2023 | 4,02 | 4,22 | 3,79 | 3,81 | -5,06% | 1.157.845,00 |
| 19.12.2023 | 3,90 | 4,14 | 3,77 | 4,01 | -1,01% | 1.128.911,00 |
| 18.12.2023 | 4,35 | 4,38 | 4,05 | 4,05 | -5,98% | 684.222,00 |
| 15.12.2023 | 4,33 | 4,58 | 4,15 | 4,31 | -1,49% | 1.484.869,00 |
| 14.12.2023 | 3,98 | 4,51 | 3,91 | 4,38 | 10,59% | 2.125.624,00 |
| 13.12.2023 | 3,60 | 4,00 | 3,50 | 3,96 | 8,23% | 1.125.410,00 |
| 12.12.2023 | 3,81 | 3,84 | 3,52 | 3,66 | -3,89% | 555.059,00 |
| 11.12.2023 | 3,70 | 3,85 | 3,65 | 3,81 | 2,01% | 548.099,00 |
| 08.12.2023 | 3,80 | 3,95 | 3,68 | 3,73 | -1,76% | 636.793,00 |
| 07.12.2023 | 3,69 | 3,82 | 3,62 | 3,80 | 2,90% | 885.489,00 |
| 06.12.2023 | 3,75 | 3,93 | 3,60 | 3,69 | -5,67% | 1.931.216,00 |
| 05.12.2023 | 4,39 | 4,42 | 3,87 | 3,91 | -11,13% | 1.946.194,00 |
| 04.12.2023 | 4,17 | 4,55 | 4,10 | 4,40 | 5,82% | 2.213.702,00 |
| 01.12.2023 | 3,69 | 4,16 | 3,63 | 4,16 | 12,16% | 1.101.299,00 |
| 30.11.2023 | 3,65 | 3,72 | 3,48 | 3,71 | 3,75% | 1.020.108,00 |
| 29.11.2023 | 3,45 | 3,80 | 3,41 | 3,58 | 2,35% | 1.511.803,00 |
| 28.11.2023 | 3,17 | 3,51 | 3,02 | 3,49 | 12,13% | 1.294.659,00 |
| 27.11.2023 | 3,16 | 3,20 | 3,06 | 3,12 | -1,30% | 744.126,00 |