3,440$
Echtzeit-Aktienkurs Plug Power Inc.
Bid:
Ask:
Aktienkurse zur Plug Power Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | 22.247.209,00 |
25.03.2024 | 3,41 | 3,54 | 3,31 | 3,33 | -2,35% | 18.913.018,00 |
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 | 2,13% | 26.008.314,00 |
20.03.2024 | 3,27 | 3,60 | 3,12 | 3,52 | 8,15% | 36.410.938,00 |
19.03.2024 | 3,19 | 3,27 | 3,05 | 3,25 | 0,31% | 27.779.131,00 |
18.03.2024 | 3,36 | 3,36 | 3,16 | 3,24 | -2,70% | 23.911.253,00 |
15.03.2024 | 3,36 | 3,47 | 3,26 | 3,33 | -0,45% | 25.377.447,00 |
14.03.2024 | 3,46 | 3,46 | 3,25 | 3,35 | -0,74% | 33.703.184,00 |
13.03.2024 | 3,45 | 3,53 | 3,33 | 3,37 | -4,80% | 33.981.853,00 |
12.03.2024 | 3,71 | 3,71 | 3,48 | 3,54 | -3,28% | 26.833.811,00 |
11.03.2024 | 4,02 | 4,10 | 3,61 | 3,66 | -8,96% | 35.464.473,00 |
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% | 31.845.210,00 |
06.03.2024 | 3,71 | 4,10 | 3,63 | 4,03 | 10,71% | 46.969.895,00 |
05.03.2024 | 3,72 | 3,80 | 3,60 | 3,64 | -5,70% | 27.174.764,00 |
04.03.2024 | 3,89 | 4,02 | 3,68 | 3,86 | -0,77% | 38.540.019,00 |
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% | 53.513.802,00 |
28.02.2024 | 3,47 | 3,63 | 3,37 | 3,43 | -3,38% | 36.569.320,00 |
27.02.2024 | 3,17 | 3,63 | 3,15 | 3,55 | 16,78% | 50.866.655,00 |
26.02.2024 | 2,92 | 3,08 | 2,83 | 3,04 | 1,00% | 33.202.558,00 |
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% | 45.112.172,00 |
21.02.2024 | 3,73 | 3,74 | 3,34 | 3,41 | -8,96% | 35.040.111,00 |
20.02.2024 | 3,85 | 3,89 | 3,70 | 3,74 | -5,56% | 20.850.542,00 |
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% | 39.082.325,00 |
14.02.2024 | 4,35 | 4,35 | 4,09 | 4,23 | 1,44% | 29.071.382,00 |
13.02.2024 | 4,28 | 4,32 | 4,08 | 4,17 | -8,85% | 37.676.101,00 |
12.02.2024 | 4,33 | 4,69 | 4,29 | 4,58 | 5,66% | 46.087.807,00 |
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% | 34.593.975,00 |
07.02.2024 | 4,55 | 4,59 | 4,18 | 4,22 | -6,33% | 36.739.895,00 |
06.02.2024 | 4,17 | 4,54 | 4,13 | 4,51 | 3,68% | 49.012.705,00 |
05.02.2024 | 4,43 | 4,45 | 4,16 | 4,35 | -6,76% | 39.706.619,00 |
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% | 109.372.370,00 |
31.01.2024 | 4,10 | 4,84 | 3,97 | 4,45 | 19,30% | 124.992.009,00 |
30.01.2024 | 3,71 | 3,86 | 3,65 | 3,73 | -1,71% | 34.339.010,00 |
29.01.2024 | 3,42 | 3,82 | 3,33 | 3,80 | 11,62% | 40.021.614,00 |
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% | 52.812.034,00 |
24.01.2024 | 3,75 | 4,03 | 3,40 | 3,48 | -6,59% | 100.073.186,00 |
23.01.2024 | 3,36 | 3,82 | 3,12 | 3,72 | 30,99% | 156.331.093,00 |
22.01.2024 | 2,85 | 3,07 | 2,70 | 2,84 | 5,97% | 65.256.467,00 |
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% | 99.243.195,00 |
17.01.2024 | 2,92 | 2,99 | 2,63 | 2,74 | -10,03% | 61.971.761,00 |
16.01.2024 | 3,37 | 3,38 | 3,00 | 3,04 | -11,63% | 43.557.569,00 |
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% | 43.996.510,00 |
10.01.2024 | 4,18 | 4,20 | 3,90 | 4,04 | -3,58% | 32.638.340,00 |
09.01.2024 | 4,25 | 4,31 | 4,18 | 4,19 | -3,68% | 19.902.639,00 |
08.01.2024 | 4,29 | 4,42 | 4,17 | 4,35 | 2,35% | 24.213.385,00 |
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% | 26.878.755,00 |
03.01.2024 | 4,50 | 4,53 | 4,16 | 4,38 | -4,37% | 45.957.163,00 |
02.01.2024 | 4,44 | 4,85 | 4,39 | 4,58 | 1,78% | 29.988.865,00 |
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% | 21.929.236,00 |
27.12.2023 | 4,83 | 4,85 | 4,69 | 4,71 | -1,57% | 22.775.070,00 |
26.12.2023 | 4,58 | 4,85 | 4,54 | 4,78 | 5,75% | 27.176.561,00 |
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% | 25.690.447,00 |
20.12.2023 | 4,38 | 4,63 | 4,14 | 4,16 | -5,67% | 33.141.520,00 |
19.12.2023 | 4,26 | 4,56 | 4,26 | 4,41 | -0,45% | 31.479.182,00 |
18.12.2023 | 4,61 | 4,78 | 4,42 | 4,43 | -5,94% | 30.814.644,00 |
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% | 65.835.367,00 |
13.12.2023 | 3,87 | 4,35 | 3,77 | 4,31 | 9,67% | 33.691.009,00 |
12.12.2023 | 4,03 | 4,04 | 3,80 | 3,93 | -3,68% | 30.258.391,00 |
11.12.2023 | 4,00 | 4,14 | 3,92 | 4,08 | 1,75% | 22.290.514,00 |
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% | 27.387.139,00 |
06.12.2023 | 4,01 | 4,24 | 3,92 | 3,99 | -5,85% | 46.959.505,00 |
05.12.2023 | 4,56 | 4,68 | 4,18 | 4,24 | -11,71% | 47.940.880,00 |
04.12.2023 | 4,60 | 4,87 | 4,50 | 4,80 | 5,73% | 47.618.641,00 |
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% | 27.414.174,00 |
29.11.2023 | 3,94 | 4,20 | 3,87 | 3,93 | 2,34% | 39.715.095,00 |
28.11.2023 | 3,40 | 3,87 | 3,32 | 3,84 | 12,28% | 42.721.006,00 |
27.11.2023 | 3,44 | 3,47 | 3,34 | 3,42 | -1,44% | 22.534.204,00 |
24.11.2023 | 3,43 | 3,49 | 3,36 | 3,47 | -0,29% | 16.834.729,00 |
22.11.2023 | 3,61 | 3,64 | 3,44 | 3,48 | -2,52% | 26.274.090,00 |
21.11.2023 | 3,80 | 3,80 | 3,55 | 3,57 | -7,75% | 33.186.382,00 |
20.11.2023 | 3,98 | 4,02 | 3,75 | 3,87 | -3,25% | 42.961.887,00 |
17.11.2023 | 4,17 | 4,17 | 3,86 | 4,00 | -4,08% | 42.717.891,00 |
16.11.2023 | 4,10 | 4,23 | 3,94 | 4,17 | -4,14% | 39.475.995,00 |
15.11.2023 | 4,30 | 4,66 | 4,22 | 4,35 | 3,08% | 59.321.726,00 |
14.11.2023 | 3,70 | 4,32 | 3,53 | 4,22 | 21,61% | 74.834.235,00 |
13.11.2023 | 3,35 | 3,68 | 3,25 | 3,47 | -1,70% | 83.194.553,00 |
10.11.2023 | 3,70 | 4,18 | 3,22 | 3,53 | -40,62% | 223.395.250,00 |
09.11.2023 | 6,13 | 6,33 | 5,88 | 5,95 | -1,25% | 24.639.785,00 |
08.11.2023 | 6,16 | 6,18 | 5,93 | 6,02 | -3,37% | 19.231.242,00 |
07.11.2023 | 6,23 | 6,26 | 5,95 | 6,23 | -0,48% | 19.049.706,00 |
06.11.2023 | 6,70 | 6,74 | 6,03 | 6,26 | -5,44% | 22.613.416,00 |
03.11.2023 | 6,54 | 6,96 | 6,50 | 6,62 | 5,58% | 28.903.506,00 |
02.11.2023 | 5,98 | 6,32 | 5,95 | 6,27 | 9,04% | 28.250.772,00 |