Börse:
16,599$
0,41%
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
16,574$
Ask:
16,623$
Aktienkurse zur Plug Power Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2022 | 15,00 | 16,60 | 14,90 | 16,53 | 14,00% | 35.293.966,00 |
| 16.05.2022 | 15,05 | 15,46 | 14,43 | 14,50 | -3,53% | 23.938.212,00 |
| 13.05.2022 | 14,18 | 15,41 | 14,10 | 15,03 | 10,68% | 29.243.141,00 |
| 12.05.2022 | 13,06 | 14,59 | 12,70 | 13,58 | 0,97% | 42.725.248,00 |
| 11.05.2022 | 15,74 | 15,78 | 13,40 | 13,45 | -14,39% | 34.183.898,00 |
| 10.05.2022 | 16,77 | 16,81 | 15,09 | 15,71 | -5,53% | 30.519.432,00 |
| 09.05.2022 | 18,72 | 18,72 | 16,55 | 16,63 | -14,32% | 30.230.139,00 |
| 06.05.2022 | 20,91 | 20,93 | 18,76 | 19,41 | -8,70% | 23.001.054,00 |
| 05.05.2022 | 22,99 | 23,02 | 20,91 | 21,26 | -9,15% | 19.774.160,00 |
| 04.05.2022 | 21,60 | 23,49 | 21,15 | 23,40 | 8,64% | 20.129.297,00 |
| 03.05.2022 | 21,47 | 22,40 | 21,27 | 21,54 | -0,74% | 13.716.274,00 |
| 02.05.2022 | 20,80 | 21,76 | 20,29 | 21,70 | 3,24% | 15.995.358,00 |
| 29.04.2022 | 21,79 | 22,82 | 20,97 | 21,02 | -3,31% | 16.368.836,00 |
| 28.04.2022 | 22,31 | 22,47 | 20,08 | 21,74 | -1,76% | 25.532.072,00 |
| 27.04.2022 | 22,23 | 23,21 | 21,96 | 22,13 | -0,85% | 19.188.405,00 |
| 26.04.2022 | 22,55 | 22,84 | 21,87 | 22,32 | -1,89% | 18.370.437,00 |
| 25.04.2022 | 21,52 | 22,80 | 21,31 | 22,75 | 3,22% | 18.772.208,00 |
| 22.04.2022 | 23,07 | 23,62 | 21,74 | 22,04 | -3,54% | 28.612.511,00 |
| 21.04.2022 | 26,95 | 27,24 | 22,69 | 22,85 | -14,19% | 31.295.367,00 |
| 20.04.2022 | 28,05 | 28,25 | 26,61 | 26,63 | -5,06% | 18.555.184,00 |
| 19.04.2022 | 27,22 | 28,29 | 26,34 | 28,05 | 9,78% | 43.801.985,00 |
| 18.04.2022 | 25,78 | 26,04 | 24,72 | 25,55 | -0,85% | 10.560.570,00 |
| 14.04.2022 | 26,79 | 26,92 | 25,76 | 25,77 | -3,66% | 10.763.955,00 |
| 13.04.2022 | 25,96 | 26,94 | 25,54 | 26,75 | 3,20% | 11.345.452,00 |
| 12.04.2022 | 26,49 | 27,46 | 25,71 | 25,92 | -1,18% | 14.102.056,00 |
| 11.04.2022 | 25,37 | 26,88 | 25,34 | 26,23 | 0,81% | 17.857.386,00 |
| 08.04.2022 | 27,20 | 27,29 | 25,97 | 26,02 | -4,76% | 15.241.914,00 |
| 07.04.2022 | 28,20 | 28,63 | 26,52 | 27,32 | -3,43% | 15.941.920,00 |
| 06.04.2022 | 29,64 | 30,10 | 27,65 | 28,29 | -7,06% | 22.337.657,00 |
| 05.04.2022 | 31,78 | 31,87 | 30,37 | 30,44 | -4,13% | 21.393.364,00 |
| 04.04.2022 | 28,64 | 32,05 | 28,56 | 31,75 | 12,03% | 29.601.067,00 |
| 01.04.2022 | 28,79 | 28,79 | 27,86 | 28,34 | -0,94% | 15.325.552,00 |
| 31.03.2022 | 28,39 | 29,99 | 28,36 | 28,61 | 0,77% | 19.295.477,00 |
| 30.03.2022 | 29,26 | 29,55 | 28,24 | 28,39 | -4,25% | 17.433.415,00 |
| 29.03.2022 | 28,05 | 29,78 | 27,85 | 29,65 | 5,59% | 19.803.432,00 |
| 28.03.2022 | 27,81 | 28,78 | 27,41 | 28,08 | 0,47% | 16.377.514,00 |
| 25.03.2022 | 28,22 | 28,24 | 27,02 | 27,95 | -1,79% | 14.137.566,00 |
| 24.03.2022 | 27,64 | 28,46 | 26,91 | 28,46 | 2,97% | 18.275.409,00 |
| 23.03.2022 | 27,05 | 29,08 | 26,75 | 27,64 | 1,43% | 25.826.523,00 |
| 22.03.2022 | 25,70 | 27,55 | 25,53 | 27,25 | 5,58% | 20.673.846,00 |
| 21.03.2022 | 26,04 | 26,78 | 25,05 | 25,81 | -1,30% | 15.990.701,00 |
| 18.03.2022 | 25,49 | 26,36 | 25,36 | 26,15 | 1,91% | 20.533.021,00 |
| 17.03.2022 | 23,62 | 25,66 | 23,56 | 25,66 | 6,92% | 19.045.117,00 |
| 16.03.2022 | 23,38 | 24,17 | 23,04 | 24,00 | 3,94% | 22.906.239,00 |
| 15.03.2022 | 22,28 | 23,14 | 21,27 | 23,09 | 2,67% | 18.194.655,00 |
| 14.03.2022 | 23,92 | 24,14 | 22,16 | 22,49 | -7,98% | 22.203.077,00 |
| 11.03.2022 | 26,00 | 26,65 | 24,37 | 24,44 | -5,60% | 18.559.924,00 |
| 10.03.2022 | 26,00 | 26,74 | 24,75 | 25,89 | -1,15% | 20.562.225,00 |
| 09.03.2022 | 25,90 | 26,35 | 24,95 | 26,19 | 2,38% | 23.907.512,00 |
| 08.03.2022 | 23,53 | 26,07 | 22,31 | 25,58 | 10,07% | 36.792.050,00 |
| 07.03.2022 | 23,80 | 24,64 | 23,22 | 23,24 | 0,74% | 26.438.355,00 |
| 04.03.2022 | 23,50 | 24,51 | 22,75 | 23,07 | -2,74% | 21.394.217,00 |
| 03.03.2022 | 25,27 | 25,42 | 23,59 | 23,72 | -6,13% | 20.458.960,00 |
| 02.03.2022 | 25,25 | 25,59 | 24,27 | 25,27 | 1,69% | 23.854.529,00 |
| 01.03.2022 | 25,30 | 25,66 | 24,31 | 24,85 | -1,74% | 29.218.850,00 |
| 28.02.2022 | 24,03 | 25,81 | 23,29 | 25,29 | 11,95% | 39.976.408,00 |
| 25.02.2022 | 22,00 | 22,65 | 21,05 | 22,59 | 3,29% | 19.420.418,00 |
| 24.02.2022 | 18,38 | 21,99 | 18,30 | 21,87 | 10,40% | 25.051.041,00 |
| 23.02.2022 | 21,05 | 21,45 | 19,72 | 19,81 | -4,48% | 14.788.250,00 |
| 22.02.2022 | 21,48 | 21,93 | 20,39 | 20,74 | -6,03% | 15.110.395,00 |
| 18.02.2022 | 22,88 | 23,06 | 21,60 | 22,07 | -4,67% | 15.435.882,00 |
| 17.02.2022 | 23,44 | 24,01 | 23,13 | 23,15 | -3,14% | 13.231.284,00 |
| 16.02.2022 | 23,12 | 24,15 | 22,61 | 23,90 | 0,55% | 16.886.593,00 |
| 15.02.2022 | 22,12 | 23,92 | 22,07 | 23,77 | 10,71% | 22.642.559,00 |
| 14.02.2022 | 21,16 | 22,44 | 20,90 | 21,47 | 0,85% | 19.187.612,00 |
| 11.02.2022 | 22,22 | 22,74 | 20,92 | 21,29 | -4,40% | 17.308.153,00 |
| 10.02.2022 | 22,26 | 23,64 | 22,13 | 22,27 | -3,17% | 18.933.948,00 |
| 09.02.2022 | 22,44 | 23,00 | 22,12 | 23,00 | 4,74% | 17.612.783,00 |
| 08.02.2022 | 21,11 | 22,07 | 20,86 | 21,96 | 2,33% | 12.294.132,00 |
| 07.02.2022 | 21,26 | 22,49 | 21,23 | 21,46 | 0,14% | 15.163.915,00 |
| 04.02.2022 | 20,93 | 22,11 | 20,64 | 21,43 | 2,44% | 15.539.846,00 |
| 03.02.2022 | 20,93 | 21,80 | 20,63 | 20,92 | -4,21% | 17.059.170,00 |
| 02.02.2022 | 23,00 | 23,04 | 21,55 | 21,84 | -4,63% | 19.452.298,00 |
| 01.02.2022 | 22,55 | 23,10 | 21,27 | 22,90 | 4,71% | 29.208.848,00 |
| 31.01.2022 | 19,05 | 21,92 | 18,92 | 21,87 | 16,58% | 35.640.581,00 |
| 28.01.2022 | 18,38 | 18,95 | 17,51 | 18,76 | 2,74% | 25.544.833,00 |
| 27.01.2022 | 19,75 | 20,06 | 18,09 | 18,26 | -6,21% | 27.721.762,00 |
| 26.01.2022 | 21,17 | 21,35 | 19,23 | 19,47 | -1,32% | 33.158.954,00 |
| 25.01.2022 | 20,01 | 20,33 | 18,95 | 19,73 | -4,69% | 26.139.365,00 |
| 24.01.2022 | 19,99 | 20,71 | 18,27 | 20,70 | -1,71% | 40.051.434,00 |
| 21.01.2022 | 21,06 | 22,42 | 20,61 | 21,06 | -2,50% | 29.747.471,00 |
| 20.01.2022 | 21,54 | 23,32 | 21,51 | 21,60 | 2,91% | 31.059.755,00 |
| 19.01.2022 | 23,00 | 23,08 | 20,97 | 20,99 | -8,06% | 32.027.995,00 |
| 18.01.2022 | 23,07 | 23,56 | 22,50 | 22,83 | -2,60% | 19.098.058,00 |
| 14.01.2022 | 23,33 | 23,95 | 22,65 | 23,44 | -1,97% | 21.274.438,00 |
| 13.01.2022 | 25,17 | 25,73 | 23,88 | 23,91 | -3,00% | 17.745.835,00 |
| 12.01.2022 | 25,84 | 26,02 | 24,45 | 24,65 | -1,79% | 16.259.949,00 |
| 11.01.2022 | 24,86 | 25,68 | 24,41 | 25,10 | 1,41% | 13.936.340,00 |
| 10.01.2022 | 24,35 | 24,78 | 23,46 | 24,75 | -0,84% | 24.159.063,00 |
| 07.01.2022 | 25,35 | 26,24 | 24,76 | 24,96 | -1,03% | 13.168.917,00 |
| 06.01.2022 | 25,94 | 26,58 | 24,75 | 25,22 | -4,00% | 21.825.318,00 |
| 05.01.2022 | 28,30 | 28,38 | 26,20 | 26,27 | -6,68% | 19.086.772,00 |
| 04.01.2022 | 29,13 | 29,22 | 27,16 | 28,15 | -2,22% | 15.772.990,00 |
| 03.01.2022 | 28,96 | 29,27 | 27,98 | 28,79 | 1,98% | 13.429.684,00 |
| 31.12.2021 | 28,67 | 29,43 | 28,19 | 28,23 | -2,12% | 10.675.511,00 |
| 30.12.2021 | 27,83 | 29,70 | 27,74 | 28,84 | 3,15% | 15.922.188,00 |
| 29.12.2021 | 27,97 | 28,77 | 27,21 | 27,96 | -1,31% | 13.413.250,00 |
| 28.12.2021 | 29,40 | 29,55 | 28,10 | 28,33 | -4,29% | 13.006.701,00 |
| 27.12.2021 | 29,64 | 30,43 | 29,17 | 29,60 | 0,68% | 12.254.954,00 |
| 23.12.2021 | 29,04 | 29,69 | 28,44 | 29,40 | 1,80% | 10.527.131,00 |