Börse:
16,235€
3,98%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
16,226€
Ask:
16,244€
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.05.2022 | 16,00 | 16,34 | 15,41 | 16,20 | 3,48% | 26.029,00 |
| 17.05.2022 | 14,10 | 15,75 | 14,10 | 15,65 | 12,56% | 32.542,00 |
| 16.05.2022 | 14,64 | 14,79 | 13,85 | 13,91 | -3,86% | 44.705,00 |
| 13.05.2022 | 13,70 | 14,78 | 13,62 | 14,46 | 10,44% | 66.670,00 |
| 12.05.2022 | 12,80 | 13,99 | 12,22 | 13,10 | 2,43% | 57.199,00 |
| 11.05.2022 | 15,11 | 15,54 | 12,74 | 12,79 | -14,46% | 127.532,00 |
| 10.05.2022 | 14,50 | 15,95 | 14,32 | 14,95 | -5,28% | 45.161,00 |
| 09.05.2022 | 18,10 | 18,34 | 15,66 | 15,78 | -14,34% | 42.673,00 |
| 06.05.2022 | 20,10 | 20,37 | 17,75 | 18,42 | -8,50% | 37.726,00 |
| 05.05.2022 | 21,95 | 22,11 | 19,88 | 20,14 | -8,68% | 11.467,00 |
| 04.05.2022 | 20,55 | 22,14 | 20,08 | 22,05 | 7,77% | 6.368,00 |
| 03.05.2022 | 20,73 | 21,23 | 20,17 | 20,46 | -0,97% | 2.215,00 |
| 02.05.2022 | 20,23 | 20,71 | 19,33 | 20,66 | 3,59% | 12.503,00 |
| 29.04.2022 | 20,28 | 21,67 | 19,88 | 19,94 | -3,62% | 2.137,00 |
| 28.04.2022 | 21,39 | 21,76 | 19,13 | 20,69 | -1,29% | 10.531,00 |
| 27.04.2022 | 21,00 | 22,00 | 20,82 | 20,96 | -0,15% | 3.411,00 |
| 26.04.2022 | 21,50 | 21,55 | 20,52 | 21,00 | -1,15% | 11.312,00 |
| 25.04.2022 | 20,74 | 21,28 | 19,88 | 21,24 | 4,13% | 22.882,00 |
| 22.04.2022 | 21,30 | 21,84 | 20,17 | 20,40 | -3,23% | 76.873,00 |
| 21.04.2022 | 25,10 | 25,20 | 20,94 | 21,08 | -14,14% | 33.924,00 |
| 20.04.2022 | 25,80 | 26,10 | 24,55 | 24,55 | -5,63% | 3.102,00 |
| 19.04.2022 | 24,04 | 26,16 | 23,46 | 26,02 | 9,25% | 17.451,00 |
| 14.04.2022 | 24,55 | 24,94 | 23,80 | 23,81 | -3,10% | 1.739,00 |
| 13.04.2022 | 24,38 | 24,80 | 23,62 | 24,58 | 2,70% | 7.446,00 |
| 12.04.2022 | 23,96 | 25,27 | 23,68 | 23,93 | -0,69% | 14.211,00 |
| 11.04.2022 | 23,85 | 24,68 | 22,94 | 24,10 | 0,77% | 16.412,00 |
| 08.04.2022 | 25,17 | 25,57 | 23,91 | 23,91 | -4,91% | 37.251,00 |
| 07.04.2022 | 25,74 | 26,44 | 24,38 | 25,15 | -3,11% | 18.868,00 |
| 06.04.2022 | 28,12 | 28,43 | 25,35 | 25,95 | -7,06% | 33.215,00 |
| 05.04.2022 | 29,05 | 29,47 | 27,86 | 27,92 | -3,34% | 21.738,00 |
| 04.04.2022 | 25,73 | 29,15 | 25,66 | 28,89 | 12,60% | 25.090,00 |
| 01.04.2022 | 26,22 | 26,49 | 25,28 | 25,66 | -0,81% | 7.234,00 |
| 31.03.2022 | 25,72 | 27,05 | 25,42 | 25,87 | 1,55% | 22.048,00 |
| 30.03.2022 | 26,41 | 26,49 | 25,34 | 25,47 | -4,64% | 19.453,00 |
| 29.03.2022 | 25,75 | 26,85 | 25,03 | 26,71 | 4,52% | 16.389,00 |
| 28.03.2022 | 25,38 | 26,23 | 24,96 | 25,56 | 0,82% | 17.515,00 |
| 25.03.2022 | 25,83 | 26,04 | 24,56 | 25,35 | -0,96% | 10.748,00 |
| 24.03.2022 | 25,34 | 25,86 | 24,52 | 25,59 | 2,03% | 8.026,00 |
| 23.03.2022 | 24,60 | 26,42 | 24,39 | 25,08 | 1,48% | 31.330,00 |
| 22.03.2022 | 23,45 | 24,97 | 23,17 | 24,72 | 5,66% | 10.175,00 |
| 21.03.2022 | 23,84 | 24,26 | 22,73 | 23,40 | -0,97% | 10.831,00 |
| 18.03.2022 | 23,05 | 23,90 | 22,56 | 23,63 | 3,14% | 2.672,00 |
| 17.03.2022 | 22,00 | 23,12 | 21,32 | 22,91 | 4,98% | 6.030,00 |
| 16.03.2022 | 21,19 | 21,91 | 20,98 | 21,82 | 3,51% | 11.718,00 |
| 15.03.2022 | 20,69 | 21,15 | 19,38 | 21,08 | 2,02% | 10.646,00 |
| 14.03.2022 | 22,50 | 22,95 | 20,23 | 20,66 | -7,79% | 30.650,00 |
| 11.03.2022 | 23,27 | 24,25 | 22,34 | 22,41 | -5,02% | 30.041,00 |
| 10.03.2022 | 23,67 | 24,26 | 22,52 | 23,59 | -0,28% | 23.386,00 |
| 09.03.2022 | 23,90 | 24,97 | 22,63 | 23,66 | 0,84% | 55.208,00 |
| 08.03.2022 | 21,00 | 23,81 | 20,50 | 23,46 | 9,78% | 39.081,00 |
| 07.03.2022 | 21,00 | 22,58 | 20,31 | 21,37 | 1,26% | 18.552,00 |
| 04.03.2022 | 21,16 | 22,43 | 20,83 | 21,10 | -1,62% | 27.533,00 |
| 03.03.2022 | 22,74 | 23,06 | 21,33 | 21,45 | -5,49% | 5.395,00 |
| 02.03.2022 | 22,70 | 23,26 | 21,78 | 22,70 | 2,03% | 5.364,00 |
| 01.03.2022 | 23,00 | 23,94 | 21,87 | 22,25 | -1,34% | 30.973,00 |
| 28.02.2022 | 20,09 | 22,96 | 19,10 | 22,55 | 12,43% | 21.821,00 |
| 25.02.2022 | 19,15 | 20,09 | 18,74 | 20,06 | 2,68% | 22.099,00 |
| 24.02.2022 | 16,89 | 19,61 | 15,98 | 19,53 | 11,41% | 43.516,00 |
| 23.02.2022 | 18,75 | 18,97 | 17,46 | 17,53 | -4,25% | 18.330,00 |
| 22.02.2022 | 17,45 | 19,32 | 17,45 | 18,31 | 4,03% | 18.211,00 |
| 21.02.2022 | 19,25 | 19,92 | 17,25 | 17,60 | -9,63% | 42.545,00 |
| 18.02.2022 | 20,38 | 20,82 | 19,06 | 19,48 | -4,40% | 8.272,00 |
| 17.02.2022 | 20,55 | 21,10 | 20,36 | 20,37 | -3,01% | 15.299,00 |
| 16.02.2022 | 20,80 | 21,36 | 19,90 | 21,01 | 0,39% | 5.947,00 |
| 15.02.2022 | 18,94 | 21,06 | 18,90 | 20,92 | 9,90% | 23.067,00 |
| 14.02.2022 | 18,57 | 19,85 | 17,93 | 19,04 | 1,43% | 16.280,00 |
| 11.02.2022 | 19,30 | 19,93 | 18,47 | 18,77 | -3,67% | 8.300,00 |
| 10.02.2022 | 20,09 | 20,59 | 19,34 | 19,49 | -3,19% | 7.641,00 |
| 09.02.2022 | 19,40 | 20,13 | 19,35 | 20,13 | 4,44% | 10.032,00 |
| 08.02.2022 | 18,89 | 19,32 | 18,30 | 19,27 | 2,76% | 3.075,00 |
| 07.02.2022 | 19,25 | 19,65 | 18,62 | 18,75 | 0,22% | 4.667,00 |
| 04.02.2022 | 18,75 | 19,31 | 18,05 | 18,71 | 2,22% | 7.224,00 |
| 03.02.2022 | 18,99 | 19,11 | 18,13 | 18,31 | -5,22% | 16.724,00 |
| 02.02.2022 | 20,66 | 20,77 | 19,08 | 19,32 | -4,92% | 49.964,00 |
| 01.02.2022 | 19,60 | 20,55 | 18,89 | 20,32 | 4,20% | 29.212,00 |
| 31.01.2022 | 17,00 | 19,50 | 16,88 | 19,50 | 15,78% | 68.515,00 |
| 28.01.2022 | 16,78 | 16,97 | 15,70 | 16,84 | 2,73% | 14.487,00 |
| 27.01.2022 | 17,27 | 18,07 | 16,24 | 16,39 | -5,34% | 12.012,00 |
| 26.01.2022 | 17,80 | 18,90 | 17,12 | 17,32 | -0,67% | 30.698,00 |
| 25.01.2022 | 17,80 | 18,18 | 16,80 | 17,43 | -4,58% | 9.372,00 |
| 24.01.2022 | 18,70 | 19,04 | 16,16 | 18,27 | -2,17% | 62.639,00 |
| 21.01.2022 | 18,94 | 19,76 | 18,17 | 18,67 | -2,45% | 31.480,00 |
| 20.01.2022 | 18,63 | 20,55 | 18,61 | 19,14 | 3,29% | 13.341,00 |
| 19.01.2022 | 19,93 | 20,56 | 18,49 | 18,53 | -8,16% | 19.980,00 |
| 18.01.2022 | 20,59 | 20,74 | 19,82 | 20,18 | -2,43% | 18.136,00 |
| 17.01.2022 | 20,50 | 21,08 | 20,31 | 20,68 | 0,66% | 5.606,00 |
| 14.01.2022 | 20,97 | 21,14 | 19,84 | 20,55 | -1,60% | 18.746,00 |
| 13.01.2022 | 21,55 | 22,42 | 20,86 | 20,88 | -2,95% | 15.530,00 |
| 12.01.2022 | 22,21 | 22,77 | 21,42 | 21,52 | -2,60% | 16.208,00 |
| 11.01.2022 | 21,85 | 22,65 | 21,53 | 22,09 | 1,08% | 18.734,00 |
| 10.01.2022 | 22,15 | 22,47 | 20,72 | 21,85 | -0,71% | 24.640,00 |
| 07.01.2022 | 22,62 | 23,15 | 21,84 | 22,01 | -1,48% | 14.297,00 |
| 06.01.2022 | 23,19 | 23,61 | 21,90 | 22,34 | -3,97% | 11.848,00 |
| 05.01.2022 | 24,89 | 25,30 | 23,17 | 23,26 | -6,76% | 15.860,00 |
| 04.01.2022 | 25,70 | 26,03 | 24,02 | 24,95 | -2,16% | 19.011,00 |
| 03.01.2022 | 25,25 | 25,88 | 24,77 | 25,50 | 4,09% | 27.443,00 |
| 30.12.2021 | 24,40 | 24,65 | 24,14 | 24,50 | -0,61% | 2.023,00 |
| 29.12.2021 | 25,12 | 25,39 | 23,96 | 24,65 | -1,68% | 15.480,00 |
| 28.12.2021 | 26,02 | 26,34 | 24,88 | 25,07 | -4,06% | 21.261,00 |
| 27.12.2021 | 25,96 | 26,88 | 25,75 | 26,13 | 0,75% | 8.803,00 |