Plug Power Inc. PLUG
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$1,88-0,06 (-%3,35)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,88 | -%3,35 | $1,93 | $1,93 | $1,86 | 14,53M |
| 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 |