Stockscreener 앱 받기
0.8605
1.19%
0.0101
시간 외 거래:
.86
-0.0005
-0.06%
Plug Power Inc 주식 (PLUG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-09 | $0.89 | $0.77 | $0.12 | 78,462,517.0 | +1.19% |
| 2025-05-08 | $0.8551 | $0.7888 | $0.0663 | 113,977,240.0 | +9.66% |
| 2025-05-07 | $0.7998 | $0.764 | $0.0358 | 100,945,007.0 | -1.56% |
| 2025-05-06 | $0.815 | $0.7687 | $0.0463 | 101,043,081.0 | -0.87% |
| 2025-05-05 | $0.84 | $0.788 | $0.052 | 102,789,334.0 | -5.74% |
| 2025-05-02 | $0.8797 | $0.832 | $0.0477 | 102,103,636.0 | -1.01% |
| 2025-05-01 | $0.9128 | $0.85 | $0.0628 | 118,552,673.0 | -2.40% |
| 2025-04-30 | $0.9248 | $0.8488 | $0.076 | 162,001,230.0 | -9.03% |
| 2025-04-29 | $1.11 | $0.9301 | $0.1799 | 217,450,983.0 | -5.96% |
| 2025-04-28 | $1.19 | $0.9885 | $0.2015 | 220,521,297.0 | +25.68% |
| 2025-04-25 | $0.854 | $0.801 | $0.053 | 62,001,501.0 | -4.36% |
| 2025-04-24 | $0.872 | $0.8252 | $0.0468 | 53,388,223.0 | +0.94% |
| 2025-04-23 | $0.9297 | $0.833 | $0.0967 | 62,202,550.0 | -3.89% |
| 2025-04-22 | $0.91 | $0.8158 | $0.0942 | 113,520,773.0 | +10.92% |
| 2025-04-21 | $0.906 | $0.76 | $0.146 | 135,016,795.0 | -12.41% |
| 2025-04-17 | $0.9459 | $0.8666 | $0.0793 | 128,821,238.0 | -2.26% |
| 2025-04-16 | $1.01 | $0.90 | $0.11 | 132,424,112.0 | -7.89% |
| 2025-04-15 | $1.07 | $0.975 | $0.095 | 104,707,338.0 | -5.66% |
| 2025-04-14 | $1.17 | $1.05 | $0.12 | 51,344,778.0 | -6.19% |
| 2025-04-11 | $1.15 | $1.11 | $0.04 | 20,896,790.0 | +1.35% |
| 2025-04-10 | $1.18 | $1.08 | $0.10 | 35,435,819.0 | -7.85% |
Plug Power Inc 주식 (PLUG) 연도별 가격 이력
이 심층 분석에서는 Plug Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLUG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Plug Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Plug Power Inc 주식 (PLUG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $0.9128 | $0.764 | $0.1488 | 796,336,005.0 | -1.39% |
| 2025-04 | $1.36 | $0.76 | $0.60 | 1,819,460,057.0 | -35.36% |
| 2025-03 | $1.81 | $1.26 | $0.55 | 1,238,800,744.0 | -16.15% |
| 2025-02 | $2.03 | $1.52 | $0.51 | 1,041,547,313.0 | -13.44% |
| 2025-01 | $3.32 | $1.82 | $1.50 | 1,561,789,578.0 | -12.68% |
Plug Power Inc 주식 (PLUG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.86 | $1.96 | $0.90 | 1,233,206,932.0 | +1.79% |
| 2024-11 | $2.62 | $1.79 | $0.83 | 1,315,167,125.0 | +14.29% |
| 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% |
Plug Power Inc 주식 (PLUG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.05%
0.93%
자본화:
|
볼륨(24시간):