2,616$
-3,84%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,67 | 2,72 | 2,62 | 2,62 | -3,84% | - |
| 18.04.2024 | 2,74 | 2,79 | 2,62 | 2,72 | -0,37% | 25.401.075,00 |
| 17.04.2024 | 2,72 | 2,82 | 2,66 | 2,73 | 1,11% | 22.235.953,00 |
| 16.04.2024 | 2,80 | 2,80 | 2,68 | 2,70 | -5,10% | 24.094.645,00 |
| 15.04.2024 | 2,89 | 2,95 | 2,80 | 2,85 | -1,56% | 21.785.615,00 |
| 12.04.2024 | 2,90 | 2,98 | 2,86 | 2,89 | -2,36% | 16.360.578,00 |
| 11.04.2024 | 3,08 | 3,15 | 2,90 | 2,96 | -3,58% | 28.043.362,00 |
| 10.04.2024 | 3,09 | 3,16 | 3,03 | 3,07 | -5,83% | 24.288.749,00 |
| 09.04.2024 | 3,14 | 3,32 | 3,13 | 3,26 | 4,49% | 27.452.070,00 |
| 08.04.2024 | 3,10 | 3,22 | 3,04 | 3,12 | -0,64% | 20.567.554,00 |
| 05.04.2024 | 3,00 | 3,19 | 2,99 | 3,14 | -0,32% | 30.415.894,00 |
| 04.04.2024 | 3,29 | 3,40 | 3,14 | 3,15 | -2,32% | 24.158.197,00 |
| 03.04.2024 | 3,16 | 3,24 | 3,05 | 3,23 | 2,54% | 27.406.038,00 |
| 02.04.2024 | 3,35 | 3,35 | 3,12 | 3,15 | -8,58% | 31.010.064,00 |
| 01.04.2024 | 3,49 | 3,50 | 3,29 | 3,44 | 0,00% | 18.261.543,00 |
| 28.03.2024 | 3,43 | 3,51 | 3,35 | 3,44 | 0,29% | 22.255.675,00 |
| 27.03.2024 | 3,25 | 3,53 | 3,20 | 3,43 | 6,52% | 36.398.363,00 |
| 26.03.2024 | 3,39 | 3,41 | 3,22 | 3,22 | -3,30% | 22.460.171,00 |
| 25.03.2024 | 3,41 | 3,54 | 3,31 | 3,33 | -2,35% | 19.888.620,00 |
| 22.03.2024 | 3,57 | 3,57 | 3,37 | 3,41 | -5,01% | 18.950.907,00 |
| 21.03.2024 | 3,52 | 3,71 | 3,47 | 3,59 | 1,99% | 26.185.718,00 |
| 20.03.2024 | 3,27 | 3,60 | 3,12 | 3,52 | 8,31% | 37.880.413,00 |
| 19.03.2024 | 3,19 | 3,27 | 3,05 | 3,25 | 0,00% | 27.895.249,00 |
| 18.03.2024 | 3,36 | 3,36 | 3,16 | 3,25 | -2,40% | 26.070.445,00 |
| 15.03.2024 | 3,36 | 3,47 | 3,26 | 3,33 | -0,30% | 25.377.447,00 |
| 14.03.2024 | 3,46 | 3,46 | 3,25 | 3,34 | -0,60% | 34.609.638,00 |
| 13.03.2024 | 3,45 | 3,53 | 3,33 | 3,36 | -5,08% | 35.096.156,00 |
| 12.03.2024 | 3,71 | 3,71 | 3,48 | 3,54 | -3,28% | 27.482.509,00 |
| 11.03.2024 | 4,02 | 4,10 | 3,61 | 3,66 | -8,96% | 36.361.400,00 |
| 08.03.2024 | 4,05 | 4,33 | 4,00 | 4,02 | 3,08% | 37.744.469,00 |
| 07.03.2024 | 4,02 | 4,16 | 3,81 | 3,90 | -3,23% | 32.044.539,00 |
| 06.03.2024 | 3,71 | 4,10 | 3,63 | 4,03 | 10,71% | 48.461.384,00 |
| 05.03.2024 | 3,72 | 3,80 | 3,60 | 3,64 | -5,70% | 28.307.726,00 |
| 04.03.2024 | 3,89 | 4,02 | 3,68 | 3,86 | -0,77% | 38.826.100,00 |
| 01.03.2024 | 3,19 | 3,89 | 3,16 | 3,89 | 10,20% | 77.838.648,00 |
| 29.02.2024 | 3,59 | 3,90 | 3,46 | 3,53 | 2,92% | 57.494.457,00 |
| 28.02.2024 | 3,47 | 3,63 | 3,37 | 3,43 | -3,38% | 37.218.130,00 |
| 27.02.2024 | 3,17 | 3,63 | 3,15 | 3,55 | 16,78% | 54.093.084,00 |
| 26.02.2024 | 2,92 | 3,08 | 2,83 | 3,04 | 1,00% | 33.356.162,00 |
| 23.02.2024 | 3,25 | 3,27 | 2,98 | 3,01 | -3,83% | 54.728.227,00 |
| 22.02.2024 | 3,53 | 3,53 | 3,11 | 3,13 | -8,08% | 46.865.366,00 |
| 21.02.2024 | 3,73 | 3,74 | 3,34 | 3,41 | -8,96% | 44.055.341,00 |
| 20.02.2024 | 3,85 | 3,89 | 3,70 | 3,74 | -5,56% | 21.864.875,00 |
| 16.02.2024 | 3,85 | 4,01 | 3,75 | 3,96 | -1,61% | 31.134.639,00 |
| 15.02.2024 | 4,18 | 4,29 | 3,94 | 4,03 | -4,85% | 41.025.080,00 |
| 14.02.2024 | 4,35 | 4,35 | 4,09 | 4,23 | 1,44% | 29.274.948,00 |
| 13.02.2024 | 4,28 | 4,32 | 4,08 | 4,17 | -8,85% | 37.928.614,00 |
| 12.02.2024 | 4,33 | 4,69 | 4,29 | 4,58 | 5,66% | 48.054.553,00 |
| 09.02.2024 | 4,25 | 4,43 | 4,17 | 4,33 | 3,10% | 40.832.590,00 |
| 08.02.2024 | 4,21 | 4,29 | 4,10 | 4,20 | -0,47% | 35.842.585,00 |
| 07.02.2024 | 4,55 | 4,59 | 4,18 | 4,22 | -6,33% | 36.952.009,00 |
| 06.02.2024 | 4,17 | 4,54 | 4,13 | 4,51 | 3,68% | 50.778.716,00 |
| 05.02.2024 | 4,43 | 4,45 | 4,16 | 4,35 | -6,76% | 40.608.233,00 |
| 02.02.2024 | 4,69 | 4,83 | 4,50 | 4,66 | -0,96% | 60.637.931,00 |
| 01.02.2024 | 4,98 | 5,14 | 4,42 | 4,71 | 5,73% | 111.112.179,00 |
| 31.01.2024 | 4,10 | 4,84 | 3,97 | 4,45 | 19,30% | 130.249.401,00 |
| 30.01.2024 | 3,71 | 3,86 | 3,65 | 3,73 | -1,71% | 34.548.523,00 |
| 29.01.2024 | 3,42 | 3,82 | 3,33 | 3,80 | 11,62% | 41.212.353,00 |
| 26.01.2024 | 3,44 | 3,60 | 3,35 | 3,40 | 0,00% | 30.746.239,00 |
| 25.01.2024 | 3,50 | 3,53 | 3,22 | 3,40 | -2,16% | 52.983.010,00 |
| 24.01.2024 | 3,75 | 4,03 | 3,40 | 3,48 | -6,59% | 100.470.644,00 |
| 23.01.2024 | 3,36 | 3,82 | 3,12 | 3,72 | 30,99% | 158.726.451,00 |
| 22.01.2024 | 2,85 | 3,07 | 2,70 | 2,84 | 5,97% | 65.531.515,00 |
| 19.01.2024 | 2,50 | 2,68 | 2,39 | 2,68 | 10,74% | 56.283.096,00 |
| 18.01.2024 | 2,30 | 2,55 | 2,26 | 2,42 | -11,52% | 98.181.710,00 |
| 17.01.2024 | 2,92 | 2,99 | 2,63 | 2,74 | -10,03% | 68.910.049,00 |
| 16.01.2024 | 3,37 | 3,38 | 3,00 | 3,04 | -11,63% | 43.668.517,00 |
| 12.01.2024 | 3,75 | 3,80 | 3,43 | 3,44 | -7,53% | 32.102.031,00 |
| 11.01.2024 | 3,90 | 3,94 | 3,63 | 3,72 | -7,92% | 45.007.354,00 |
| 10.01.2024 | 4,18 | 4,20 | 3,90 | 4,04 | -3,58% | 32.855.479,00 |
| 09.01.2024 | 4,25 | 4,31 | 4,18 | 4,19 | -3,68% | 20.549.059,00 |
| 08.01.2024 | 4,29 | 4,42 | 4,17 | 4,35 | 2,35% | 25.230.712,00 |
| 05.01.2024 | 4,26 | 4,56 | 4,17 | 4,25 | -0,93% | 28.565.896,00 |
| 04.01.2024 | 4,38 | 4,47 | 4,27 | 4,29 | -2,05% | 26.985.139,00 |
| 03.01.2024 | 4,50 | 4,53 | 4,16 | 4,38 | -4,37% | 46.730.818,00 |
| 02.01.2024 | 4,44 | 4,85 | 4,39 | 4,58 | 1,78% | 30.653.396,00 |
| 29.12.2023 | 4,70 | 4,72 | 4,50 | 4,50 | -4,46% | 19.821.838,00 |
| 28.12.2023 | 4,68 | 4,83 | 4,61 | 4,71 | 0,11% | 22.007.061,00 |
| 27.12.2023 | 4,83 | 4,85 | 4,69 | 4,71 | -1,57% | 24.131.404,00 |
| 26.12.2023 | 4,58 | 4,85 | 4,54 | 4,78 | 5,75% | 27.308.300,00 |
| 22.12.2023 | 4,30 | 4,60 | 4,23 | 4,52 | 2,49% | 34.895.433,00 |
| 21.12.2023 | 4,30 | 4,48 | 4,30 | 4,41 | 6,01% | 25.779.163,00 |
| 20.12.2023 | 4,38 | 4,63 | 4,14 | 4,16 | -5,67% | 34.216.348,00 |
| 19.12.2023 | 4,26 | 4,56 | 4,26 | 4,41 | -0,45% | 32.749.271,00 |
| 18.12.2023 | 4,61 | 4,78 | 4,42 | 4,43 | -5,94% | 31.218.502,00 |
| 15.12.2023 | 4,95 | 4,99 | 4,53 | 4,71 | -1,46% | 46.348.977,00 |
| 14.12.2023 | 4,58 | 4,96 | 4,58 | 4,78 | 10,90% | 67.874.943,00 |
| 13.12.2023 | 3,87 | 4,35 | 3,77 | 4,31 | 9,67% | 34.442.032,00 |
| 12.12.2023 | 4,03 | 4,04 | 3,80 | 3,93 | -3,68% | 29.558.006,00 |
| 11.12.2023 | 4,00 | 4,14 | 3,92 | 4,08 | 1,75% | 23.299.349,00 |
| 08.12.2023 | 4,06 | 4,27 | 3,95 | 4,01 | -1,96% | 25.637.647,00 |
| 07.12.2023 | 3,95 | 4,11 | 3,89 | 4,09 | 2,51% | 27.501.142,00 |
| 06.12.2023 | 4,01 | 4,24 | 3,92 | 3,99 | -5,85% | 48.377.019,00 |
| 05.12.2023 | 4,56 | 4,68 | 4,18 | 4,24 | -11,71% | 49.990.775,00 |
| 04.12.2023 | 4,60 | 4,87 | 4,50 | 4,80 | 5,73% | 47.910.608,00 |
| 01.12.2023 | 3,99 | 4,54 | 3,94 | 4,54 | 12,52% | 42.820.586,00 |
| 30.11.2023 | 4,00 | 4,07 | 3,80 | 4,04 | 2,67% | 30.968.180,00 |
| 29.11.2023 | 3,94 | 4,20 | 3,87 | 3,93 | 2,34% | 39.907.840,00 |
| 28.11.2023 | 3,40 | 3,87 | 3,32 | 3,84 | 12,28% | 42.996.374,00 |
| 27.11.2023 | 3,44 | 3,47 | 3,34 | 3,42 | -1,44% | 22.654.899,00 |