Plug Power Inc. PLUG
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$1,94+0,03 (+1,57 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1,94 | +1,57 % | $1,94 | $2,04 | $1,93 | 49,10M |
| 2026-09-29 | $1,91 | +2,69 % | $1,91 | $1,94 | $1,88 | 52,77M |
| 2026-09-28 | $1,86 | -6,06 % | $1,95 | $1,96 | $1,83 | 65,34M |
| 2026-09-25 | $1,98 | +1,02 % | $2,00 | $2,03 | $1,96 | 45,61M |
| 2026-09-24 | $1,96 | -3,92 % | $2,02 | $2,02 | $1,94 | 58,32M |
| 2026-09-23 | $2,04 | -3,32 % | $2,12 | $2,12 | $2,03 | 41,21M |
| 2026-09-22 | $2,11 | +0,96 % | $2,10 | $2,13 | $2,07 | 28,87M |
| 2026-09-21 | $2,09 | 0,00 % | $2,12 | $2,14 | $2,06 | 34,06M |
| 2026-09-18 | $2,09 | -1,42 % | $2,13 | $2,17 | $2,02 | 55,19M |
| 2026-09-17 | $2,12 | +4,95 % | $2,08 | $2,19 | $2,07 | 61,38M |
| 2026-09-16 | $2,02 | -1,46 % | $2,07 | $2,09 | $1,98 | 47,29M |
| 2026-09-15 | $2,05 | -0,49 % | $2,07 | $2,09 | $2,03 | 43,20M |
| 2026-09-14 | $2,06 | -1,90 % | $2,03 | $2,11 | $2,02 | 52,92M |
| 2026-09-11 | $2,10 | -0,47 % | $2,14 | $2,15 | $2,09 | 32,43M |
| 2026-09-10 | $2,11 | -2,76 % | $2,14 | $2,17 | $2,09 | 49,24M |
| 2026-09-09 | $2,17 | -3,98 % | $2,24 | $2,30 | $2,16 | 46,30M |
| 2026-09-08 | $2,26 | +4,15 % | $2,20 | $2,33 | $2,19 | 76,36M |
| 2026-09-04 | $2,17 | +2,84 % | $2,11 | $2,20 | $2,09 | 45,32M |
| 2026-09-03 | $2,11 | +0,96 % | $2,11 | $2,13 | $2,07 | 41,79M |
| 2026-09-02 | $2,09 | 0,00 % | $2,08 | $2,14 | $2,06 | 40,55M |
| 2026-09-01 | $2,09 | -3,24 % | $2,11 | $2,15 | $2,06 | 46,71M |
| 2026-08-31 | $2,16 | -1,37 % | $2,18 | $2,19 | $2,14 | 35,17M |
| 2026-08-28 | $2,19 | -3,52 % | $2,27 | $2,27 | $2,17 | 46,64M |
| 2026-08-27 | $2,27 | +4,61 % | $2,22 | $2,29 | $2,20 | 51,05M |
| 2026-08-26 | $2,17 | -4,41 % | $2,27 | $2,30 | $2,15 | 79,82M |
| 2026-08-25 | $2,27 | +4,61 % | $2,20 | $2,30 | $2,20 | 64,01M |
| 2026-08-24 | $2,17 | -4,41 % | $2,23 | $2,23 | $2,15 | 77,00M |
| 2026-08-21 | $2,27 | +3,18 % | $2,21 | $2,34 | $2,21 | 57,28M |
| 2026-08-20 | $2,20 | -2,22 % | $2,23 | $2,27 | $2,15 | 43,56M |
| 2026-08-19 | $2,25 | +4,17 % | $2,19 | $2,26 | $2,13 | 46,06M |
| 2026-08-18 | $2,16 | -5,26 % | $2,19 | $2,22 | $2,12 | 59,85M |
| 2026-08-17 | $2,28 | -1,72 % | $2,31 | $2,31 | $2,20 | 59,34M |
| 2026-08-14 | $2,32 | +0,87 % | $2,29 | $2,38 | $2,26 | 50,25M |
| 2026-08-13 | $2,30 | +0,44 % | $2,27 | $2,42 | $2,23 | 72,53M |
| 2026-08-12 | $2,29 | +3,15 % | $2,28 | $2,35 | $2,19 | 91,50M |
| 2026-08-11 | $2,22 | +5,21 % | $2,48 | $2,54 | $2,16 | 147,09M |
| 2026-08-10 | $2,11 | -3,21 % | $2,26 | $2,28 | $2,08 | 126,01M |
| 2026-08-07 | $2,18 | +5,31 % | $2,14 | $2,20 | $2,06 | 54,68M |
| 2026-08-06 | $2,07 | -1,43 % | $2,05 | $2,17 | $2,02 | 50,61M |
| 2026-08-05 | $2,10 | -2,78 % | $2,11 | $2,14 | $2,07 | 36,08M |
| 2026-08-04 | $2,16 | +3,85 % | $2,15 | $2,21 | $2,11 | 48,12M |
| 2026-08-03 | $2,08 | +0,97 % | $2,03 | $2,10 | $2,00 | 48,92M |
| 2026-07-31 | $2,06 | -1,44 % | $2,15 | $2,16 | $2,01 | 38,02M |
| 2026-07-30 | $2,09 | +10,00 % | $1,96 | $2,09 | $1,95 | 51,84M |
| 2026-07-29 | $1,90 | -3,06 % | $1,96 | $2,01 | $1,86 | 61,19M |
| 2026-07-28 | $1,96 | -4,85 % | $2,01 | $2,06 | $1,95 | 83,75M |
| 2026-07-27 | $2,06 | -1,44 % | $2,10 | $2,16 | $2,03 | 58,70M |
| 2026-07-24 | $2,09 | -4,57 % | $2,19 | $2,20 | $2,07 | 37,38M |
| 2026-07-23 | $2,19 | -1,79 % | $2,20 | $2,28 | $2,17 | 32,27M |
| 2026-07-22 | $2,23 | -1,76 % | $2,24 | $2,34 | $2,22 | 27,63M |
| 2026-07-21 | $2,27 | +6,57 % | $2,17 | $2,30 | $2,15 | 39,90M |
| 2026-07-20 | $2,13 | -1,84 % | $2,19 | $2,20 | $2,10 | 36,52M |
| 2026-07-17 | $2,17 | +0,93 % | $2,09 | $2,26 | $2,08 | 56,93M |
| 2026-07-16 | $2,15 | -2,71 % | $2,16 | $2,21 | $2,08 | 67,89M |
| 2026-07-15 | $2,21 | -2,64 % | $2,28 | $2,35 | $2,13 | 45,38M |
| 2026-07-14 | $2,27 | +4,61 % | $2,25 | $2,36 | $2,22 | 42,87M |
| 2026-07-13 | $2,17 | -2,69 % | $2,20 | $2,26 | $2,14 | 35,49M |
| 2026-07-10 | $2,23 | -6,30 % | $2,36 | $2,37 | $2,20 | 53,81M |
| 2026-07-09 | $2,38 | -3,25 % | $2,51 | $2,51 | $2,36 | 36,81M |
| 2026-07-08 | $2,46 | -0,81 % | $2,41 | $2,51 | $2,36 | 43,80M |
| 2026-07-07 | $2,48 | -6,06 % | $2,64 | $2,65 | $2,42 | 67,03M |
| 2026-07-06 | $2,64 | 0,00 % | $2,62 | $2,74 | $2,58 | 46,81M |
| 2026-07-02 | $2,64 | 0,00 % | $2,68 | $2,80 | $2,51 | 60,64M |
| 2026-07-01 | $2,64 | -2,58 % | $2,66 | $2,82 | $2,63 | 49,49M |
| 2026-06-30 | $2,71 | +4,63 % | $2,59 | $2,79 | $2,56 | 55,85M |
| 2026-06-29 | $2,59 | +1,97 % | $2,57 | $2,65 | $2,47 | 44,63M |
| 2026-06-26 | $2,54 | -1,17 % | $2,50 | $2,58 | $2,47 | 95,67M |
| 2026-06-25 | $2,57 | -1,53 % | $2,65 | $2,68 | $2,50 | 47,04M |
| 2026-06-24 | $2,61 | -3,69 % | $2,71 | $2,71 | $2,58 | 53,34M |
| 2026-06-23 | $2,71 | -2,87 % | $2,66 | $2,83 | $2,62 | 49,24M |
| 2026-06-22 | $2,79 | -2,11 % | $2,81 | $2,91 | $2,75 | 35,92M |
| 2026-06-18 | $2,85 | +7,55 % | $2,73 | $2,86 | $2,64 | 66,37M |
| 2026-06-17 | $2,65 | -2,21 % | $2,72 | $2,89 | $2,65 | 79,49M |
| 2026-06-16 | $2,71 | -3,21 % | $2,74 | $2,89 | $2,69 | 43,65M |
| 2026-06-15 | $2,80 | +1,45 % | $2,89 | $2,98 | $2,78 | 39,70M |
| 2026-06-12 | $2,76 | -2,47 % | $2,85 | $2,85 | $2,69 | 49,65M |
| 2026-06-11 | $2,83 | -1,05 % | $2,86 | $2,89 | $2,74 | 46,57M |
| 2026-06-10 | $2,86 | -1,72 % | $2,88 | $2,96 | $2,85 | 43,47M |
| 2026-06-09 | $2,91 | -8,78 % | $3,22 | $3,26 | $2,82 | 70,11M |
| 2026-06-08 | $3,19 | -0,93 % | $3,32 | $3,34 | $3,17 | 45,18M |
| 2026-06-05 | $3,22 | -10,56 % | $3,50 | $3,50 | $3,15 | 79,38M |
| 2026-06-04 | $3,60 | -2,44 % | $3,58 | $3,72 | $3,50 | 54,03M |
| 2026-06-03 | $3,69 | -9,78 % | $3,99 | $3,99 | $3,69 | 73,37M |
| 2026-06-02 | $4,09 | +3,81 % | $3,93 | $4,33 | $3,85 | 82,10M |
| 2026-06-01 | $3,94 | -0,25 % | $3,90 | $4,06 | $3,80 | 64,93M |
| 2026-05-29 | $3,95 | -4,13 % | $4,14 | $4,14 | $3,85 | 68,13M |
| 2026-05-28 | $4,12 | -0,48 % | $4,08 | $4,31 | $4,03 | 91,76M |
| 2026-05-27 | $4,14 | +7,81 % | $3,81 | $4,22 | $3,75 | 110,54M |
| 2026-05-26 | $3,84 | +1,59 % | $3,82 | $4,03 | $3,68 | 112,10M |
| 2026-05-22 | $3,78 | 0,00 % | $3,76 | $3,92 | $3,69 | 71,43M |