159,030$
-0,45%
Echtzeit-Aktienkurs Plexus Corp.
Bid:
Ask:
Aktienkurse zur Plexus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 158,45 | 162,09 | 158,45 | 159,03 | -0,45% | 1.280.328,00 |
| 19.12.2024 | 160,60 | 163,23 | 159,38 | 159,75 | 0,19% | 284.791,00 |
| 18.12.2024 | 166,20 | 167,56 | 158,51 | 159,44 | -3,08% | 250.528,00 |
| 17.12.2024 | 164,77 | 166,70 | 164,07 | 164,50 | -0,54% | 212.125,00 |
| 16.12.2024 | 165,56 | 168,29 | 165,14 | 165,40 | -0,43% | 209.018,00 |
| 13.12.2024 | 168,44 | 169,30 | 165,77 | 166,11 | -1,38% | 211.328,00 |
| 12.12.2024 | 166,15 | 169,66 | 165,33 | 168,44 | 1,09% | 228.513,00 |
| 11.12.2024 | 168,50 | 168,50 | 165,68 | 166,62 | 0,03% | 164.473,00 |
| 10.12.2024 | 167,27 | 169,12 | 165,91 | 166,57 | -0,82% | 197.101,00 |
| 09.12.2024 | 166,69 | 170,07 | 166,16 | 167,94 | 1,41% | 195.415,00 |
| 06.12.2024 | 166,18 | 167,10 | 164,71 | 165,60 | -0,01% | 121.052,00 |
| 05.12.2024 | 167,49 | 167,91 | 165,00 | 165,62 | -1,13% | 121.622,00 |
| 04.12.2024 | 168,14 | 169,56 | 166,05 | 167,52 | 0,17% | 150.854,00 |
| 03.12.2024 | 166,76 | 167,91 | 165,07 | 167,23 | 0,47% | 122.102,00 |
| 02.12.2024 | 164,22 | 167,50 | 163,50 | 166,45 | 1,25% | 136.130,00 |
| 29.11.2024 | 162,86 | 165,14 | 162,83 | 164,40 | 1,28% | 127.567,00 |
| 27.11.2024 | 164,54 | 166,89 | 160,67 | 162,33 | -1,34% | 171.323,00 |
| 26.11.2024 | 161,21 | 164,87 | 159,90 | 164,54 | 1,95% | 201.744,00 |
| 25.11.2024 | 164,27 | 165,35 | 160,91 | 161,39 | -0,38% | 246.189,00 |
| 22.11.2024 | 160,69 | 162,11 | 160,05 | 162,01 | 3,42% | 302.681,00 |
| 20.11.2024 | 157,43 | 157,55 | 154,49 | 156,65 | -0,75% | 185.198,00 |
| 19.11.2024 | 154,26 | 158,55 | 154,26 | 157,83 | 1,04% | 236.610,00 |
| 18.11.2024 | 153,99 | 157,52 | 152,37 | 156,21 | 2,01% | 234.041,00 |
| 15.11.2024 | 154,70 | 154,70 | 151,77 | 153,13 | -0,38% | 133.595,00 |
| 14.11.2024 | 155,24 | 156,41 | 152,05 | 153,71 | -1,39% | 159.259,00 |
| 13.11.2024 | 161,83 | 161,88 | 155,88 | 155,88 | -2,93% | 168.721,00 |
| 12.11.2024 | 163,24 | 163,58 | 160,30 | 160,58 | -1,65% | 93.571,00 |
| 11.11.2024 | 166,54 | 166,95 | 162,82 | 163,27 | -1,63% | 113.921,00 |
| 08.11.2024 | 165,26 | 167,32 | 165,01 | 165,97 | 0,77% | 152.087,00 |
| 07.11.2024 | 165,63 | 166,45 | 163,50 | 164,70 | -1,24% | 175.020,00 |
| 06.11.2024 | 169,41 | 169,41 | 159,37 | 166,77 | 9,99% | 360.443,00 |
| 05.11.2024 | 147,49 | 152,02 | 147,49 | 151,62 | 2,38% | 134.670,00 |
| 04.11.2024 | 146,14 | 149,25 | 145,94 | 148,09 | 0,73% | 89.803,00 |
| 01.11.2024 | 144,11 | 148,99 | 144,11 | 147,01 | 1,89% | 176.973,00 |
| 31.10.2024 | 145,90 | 145,90 | 143,62 | 144,29 | -1,58% | 149.722,00 |
| 30.10.2024 | 144,93 | 149,50 | 144,93 | 146,60 | 0,86% | 168.725,00 |
| 29.10.2024 | 142,54 | 145,39 | 142,22 | 145,35 | 1,42% | 207.810,00 |
| 28.10.2024 | 141,32 | 144,21 | 141,15 | 143,32 | 1,51% | 208.663,00 |
| 25.10.2024 | 145,18 | 146,30 | 140,55 | 141,19 | -2,55% | 305.356,00 |
| 24.10.2024 | 138,03 | 153,60 | 138,03 | 144,89 | 6,87% | 493.564,00 |
| 23.10.2024 | 134,50 | 136,36 | 134,50 | 135,57 | 0,59% | 94.509,00 |
| 22.10.2024 | 135,13 | 135,98 | 134,32 | 134,78 | -1,06% | 90.779,00 |
| 21.10.2024 | 138,18 | 138,18 | 135,76 | 136,23 | -1,41% | 78.379,00 |
| 18.10.2024 | 139,77 | 139,98 | 138,18 | 138,18 | -0,99% | 79.451,00 |
| 17.10.2024 | 138,66 | 139,56 | 137,38 | 139,56 | 1,08% | 78.667,00 |
| 16.10.2024 | 137,06 | 139,04 | 136,98 | 138,07 | 1,61% | 96.055,00 |
| 15.10.2024 | 138,00 | 138,41 | 135,67 | 135,88 | -1,59% | 116.934,00 |
| 14.10.2024 | 136,78 | 138,19 | 136,78 | 138,08 | 0,82% | 47.509,00 |
| 11.10.2024 | 133,86 | 137,06 | 133,86 | 136,95 | 2,34% | 82.725,00 |
| 10.10.2024 | 133,75 | 134,11 | 132,63 | 133,82 | -1,36% | 83.766,00 |
| 09.10.2024 | 134,51 | 136,58 | 134,27 | 135,66 | 0,91% | 47.168,00 |
| 08.10.2024 | 135,28 | 135,33 | 133,49 | 134,43 | -0,54% | 81.525,00 |
| 07.10.2024 | 135,05 | 137,27 | 134,50 | 135,16 | -0,63% | 99.137,00 |
| 04.10.2024 | 136,82 | 136,94 | 134,99 | 136,02 | 1,09% | 93.841,00 |
| 03.10.2024 | 134,15 | 135,32 | 133,50 | 134,55 | -0,35% | 57.741,00 |
| 02.10.2024 | 134,41 | 135,73 | 133,16 | 135,02 | 0,10% | 103.431,00 |
| 01.10.2024 | 136,70 | 136,70 | 132,51 | 134,89 | -1,30% | 106.290,00 |
| 30.09.2024 | 135,51 | 137,17 | 134,48 | 136,67 | 0,17% | 144.089,00 |
| 27.09.2024 | 137,05 | 138,20 | 135,86 | 136,44 | 0,39% | 125.420,00 |
| 26.09.2024 | 134,46 | 136,22 | 134,12 | 135,91 | 2,96% | 102.859,00 |
| 25.09.2024 | 131,86 | 132,66 | 130,93 | 132,00 | 0,43% | 160.313,00 |
| 24.09.2024 | 131,31 | 132,12 | 130,04 | 131,43 | 0,50% | 74.214,00 |
| 23.09.2024 | 132,03 | 132,35 | 129,45 | 130,77 | -0,25% | 120.438,00 |
| 20.09.2024 | 131,81 | 132,68 | 130,60 | 131,10 | -1,03% | 280.962,00 |
| 19.09.2024 | 131,02 | 132,50 | 128,95 | 132,46 | 3,48% | 108.784,00 |
| 18.09.2024 | 128,34 | 130,23 | 127,24 | 128,01 | 0,13% | 155.878,00 |
| 17.09.2024 | 127,71 | 129,34 | 127,11 | 127,84 | 0,96% | 85.870,00 |
| 16.09.2024 | 126,51 | 127,31 | 124,87 | 126,63 | 0,33% | 161.019,00 |
| 13.09.2024 | 125,78 | 126,38 | 124,19 | 126,21 | 1,63% | 138.699,00 |
| 12.09.2024 | 124,54 | 124,58 | 122,54 | 124,18 | 0,19% | 70.499,00 |
| 11.09.2024 | 119,16 | 124,05 | 117,99 | 123,94 | 3,38% | 163.846,00 |
| 10.09.2024 | 119,27 | 120,68 | 118,89 | 119,89 | 0,29% | 178.244,00 |
| 09.09.2024 | 119,79 | 120,98 | 118,13 | 119,54 | -0,37% | 142.548,00 |
| 06.09.2024 | 121,94 | 121,94 | 119,30 | 119,98 | -1,80% | 68.410,00 |
| 05.09.2024 | 123,20 | 123,20 | 121,10 | 122,18 | -0,67% | 67.718,00 |
| 04.09.2024 | 121,84 | 123,42 | 121,27 | 123,00 | 0,58% | 93.374,00 |
| 03.09.2024 | 127,20 | 127,97 | 121,92 | 122,29 | -4,54% | 141.308,00 |
| 30.08.2024 | 128,02 | 128,85 | 127,11 | 128,11 | 0,26% | 244.534,00 |
| 29.08.2024 | 128,39 | 130,56 | 127,32 | 127,78 | 0,42% | 117.265,00 |
| 28.08.2024 | 126,43 | 128,19 | 125,66 | 127,25 | 0,44% | 95.610,00 |
| 27.08.2024 | 126,11 | 127,91 | 124,55 | 126,69 | -0,29% | 76.605,00 |
| 26.08.2024 | 129,29 | 129,29 | 126,34 | 127,06 | -0,77% | 110.974,00 |
| 23.08.2024 | 124,58 | 128,20 | 124,20 | 128,04 | 3,32% | 121.974,00 |
| 22.08.2024 | 125,56 | 125,77 | 123,56 | 123,93 | -1,34% | 63.223,00 |
| 21.08.2024 | 123,04 | 126,00 | 123,04 | 125,61 | 2,51% | 143.408,00 |
| 20.08.2024 | 126,38 | 126,73 | 122,18 | 122,54 | -3,33% | 135.503,00 |
| 19.08.2024 | 124,05 | 126,76 | 123,95 | 126,76 | 1,99% | 120.733,00 |
| 16.08.2024 | 124,51 | 125,33 | 123,15 | 124,29 | 0,62% | 104.651,00 |
| 15.08.2024 | 122,78 | 124,53 | 121,44 | 123,52 | 3,10% | 107.251,00 |
| 14.08.2024 | 120,11 | 121,06 | 118,84 | 119,81 | 0,41% | 73.419,00 |
| 13.08.2024 | 119,43 | 120,07 | 118,37 | 119,32 | 0,68% | 82.590,00 |
| 12.08.2024 | 119,21 | 119,64 | 117,41 | 118,51 | -0,23% | 65.941,00 |
| 09.08.2024 | 118,55 | 118,91 | 117,19 | 118,78 | -0,08% | 91.598,00 |
| 08.08.2024 | 117,89 | 119,41 | 117,81 | 118,88 | 1,71% | 70.347,00 |
| 07.08.2024 | 118,58 | 120,11 | 115,95 | 116,88 | 0,03% | 106.644,00 |
| 06.08.2024 | 114,81 | 117,98 | 114,81 | 116,85 | 1,84% | 68.996,00 |
| 05.08.2024 | 110,57 | 116,28 | 110,35 | 114,74 | -2,36% | 98.467,00 |
| 02.08.2024 | 119,39 | 121,81 | 116,49 | 117,51 | -5,61% | 130.600,00 |
| 01.08.2024 | 127,80 | 129,63 | 122,82 | 124,49 | -3,01% | 116.472,00 |
| 31.07.2024 | 126,39 | 129,85 | 125,54 | 128,35 | 2,60% | 91.805,00 |