ストックスクリーナーアプリを入手
1.92
0.00%
0.00
プレマーケット:
1.92
Plug Power Inc (PLUG) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-20 | $2.01 | $1.88 | $0.135 | 50,334,189.0 | +0.00% |
| 2024-11-19 | $2.04 | $1.90 | $0.14 | 50,858,369.0 | -3.52% |
| 2024-11-18 | $2.05 | $1.82 | $0.23 | 64,035,541.0 | +6.42% |
| 2024-11-15 | $2.02 | $1.85 | $0.17 | 59,079,307.0 | -5.08% |
| 2024-11-14 | $2.07 | $1.86 | $0.21 | 80,378,314.0 | +0.00% |
| 2024-11-13 | $2.10 | $1.91 | $0.19 | 63,803,472.0 | +3.14% |
| 2024-11-12 | $1.98 | $1.79 | $0.19 | 71,761,992.0 | -4.02% |
| 2024-11-11 | $2.07 | $1.92 | $0.15 | 59,323,908.0 | -3.40% |
| 2024-11-08 | $2.08 | $1.95 | $0.13 | 63,675,589.0 | +0.98% |
| 2024-11-07 | $2.07 | $1.97 | $0.0998 | 50,420,554.0 | +3.55% |
| 2024-11-06 | $2.20 | $1.88 | $0.32 | 115,237,106.0 | -21.83% |
| 2024-11-05 | $2.62 | $2.37 | $0.255 | 80,985,100.0 | +0.40% |
| 2024-11-04 | $2.54 | $2.10 | $0.44 | 116,142,605.0 | +20.10% |
| 2024-11-01 | $2.19 | $1.97 | $0.22 | 50,790,972.0 | +6.63% |
| 2024-10-31 | $2.01 | $1.94 | $0.07 | 38,819,868.0 | -2.49% |
| 2024-10-30 | $2.14 | $1.99 | $0.15 | 54,407,100.0 | -5.63% |
| 2024-10-29 | $2.24 | $2.08 | $0.16 | 40,712,611.0 | -4.91% |
| 2024-10-28 | $2.27 | $2.15 | $0.12 | 31,318,732.0 | +4.19% |
| 2024-10-25 | $2.27 | $2.12 | $0.15 | 44,193,005.0 | +0.94% |
| 2024-10-24 | $2.18 | $2.06 | $0.12 | 35,711,935.0 | +2.40% |
| 2024-10-23 | $2.19 | $2.05 | $0.14 | 42,396,056.0 | -6.31% |
| 2024-10-22 | $2.42 | $2.21 | $0.21 | 45,228,361.0 | -6.33% |
Plug Power Inc (PLUG) 株の年ごとの株価履歴
この詳細な分析では、Plug Power Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPLUG株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Plug Power Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のPlug Power Inc (PLUG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.62 | $1.79 | $0.83 | 1,027,161,207.0 | -2.04% |
| 2024-10 | $2.42 | $1.94 | $0.48 | 880,100,700.0 | -13.27% |
| 2024-09 | $2.30 | $1.60 | $0.70 | 792,196,401.0 | +20.21% |
| 2024-08 | $2.53 | $1.86 | $0.668 | 751,710,351.0 | -23.89% |
| 2024-07 | $3.34 | $2.21 | $1.13 | 902,228,406.0 | +6.01% |
| 2024-06 | $3.55 | $2.31 | $1.24 | 626,042,943.0 | -30.03% |
| 2024-05 | $4.90 | $2.28 | $2.62 | 979,994,097.0 | +44.16% |
| 2024-04 | $3.50 | $2.25 | $1.25 | 565,790,359.0 | -32.85% |
| 2024-03 | $4.33 | $3.05 | $1.28 | 657,232,708.0 | -2.55% |
| 2024-02 | $5.14 | $2.83 | $2.31 | 910,512,645.0 | -20.67% |
| 2024-01 | $4.85 | $2.26 | $2.58 | 1,165,813,273.0 | -1.11% |
2023年のPlug Power Inc (PLUG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $4.99 | $3.77 | $1.22 | 693,522,797.0 | +11.39% |
| 2023-11 | $6.96 | $3.22 | $3.73 | 949,544,267.0 | -31.41% |
| 2023-10 | $7.90 | $5.58 | $2.32 | 576,268,201.0 | -22.50% |
| 2023-09 | $8.83 | $7.27 | $1.56 | 301,153,077.0 | -10.17% |
| 2023-08 | $13.17 | $7.78 | $5.39 | 465,678,651.0 | -35.52% |
| 2023-07 | $13.44 | $9.81 | $3.63 | 544,112,839.0 | +26.28% |
| 2023-06 | $11.78 | $8.01 | $3.77 | 535,089,875.0 | +24.88% |
| 2023-05 | $9.50 | $7.39 | $2.11 | 519,259,925.0 | -7.86% |
| 2023-04 | $11.76 | $8.37 | $3.39 | 444,043,069.0 | -22.95% |
| 2023-03 | $15.03 | $10.30 | $4.73 | 433,913,656.0 | -21.18% |
| 2023-02 | $18.88 | $13.91 | $4.97 | 281,345,357.0 | -12.63% |
| 2023-01 | $18.13 | $11.90 | $6.22 | 383,229,492.0 | +37.59% |
2022年のPlug Power Inc (PLUG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $16.20 | $11.49 | $4.71 | 324,968,284.0 | -22.49% |
| 2022-11 | $18.26 | $14.32 | $3.94 | 362,523,477.0 | -0.13% |
| 2022-10 | $23.45 | $15.32 | $8.13 | 378,864,288.0 | -23.94% |
| 2022-09 | $30.43 | $20.48 | $9.95 | 357,437,049.0 | -25.07% |
| 2022-08 | $31.56 | $20.55 | $11.01 | 580,082,047.0 | +31.46% |
| 2022-07 | $22.26 | $14.75 | $7.51 | 425,390,711.0 | +28.72% |
| 2022-06 | $19.70 | $13.90 | $5.80 | 406,082,177.0 | -10.34% |
| 2022-05 | $23.48 | $12.70 | $10.79 | 545,348,474.0 | -12.08% |
| 2022-04 | $32.05 | $20.08 | $11.97 | 404,967,898.0 | -26.53% |
| 2022-03 | $29.99 | $21.27 | $8.72 | 491,764,614.0 | +13.13% |
| 2022-02 | $25.80 | $18.30 | $7.50 | 364,067,835.0 | +15.64% |
| 2022-01 | $29.27 | $17.51 | $11.76 | 476,560,718.0 | -22.53% |
2.51%
0.16%
大文字化:
|
ボリューム (24 時間):