199,143$
-0,51%
Echtzeit-Aktienkurs Plexus Corp
Bid:
Ask:
Aktienkurse zur Plexus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 198,04 | 202,00 | 196,06 | 199,17 | -0,50% | 318.418,00 |
| 26.03.2026 | 213,62 | 216,49 | 199,35 | 200,17 | -7,87% | 490.445,00 |
| 25.03.2026 | 214,40 | 220,17 | 213,36 | 217,26 | 1,46% | 389.322,00 |
| 24.03.2026 | 202,07 | 215,17 | 200,76 | 214,13 | 5,59% | 405.257,00 |
| 23.03.2026 | 200,25 | 207,83 | 196,88 | 202,79 | 3,99% | 275.978,00 |
| 20.03.2026 | 201,22 | 201,66 | 192,23 | 195,00 | -3,22% | 691.954,00 |
| 19.03.2026 | 191,99 | 204,00 | 190,15 | 201,48 | 3,09% | 286.717,00 |
| 18.03.2026 | 194,60 | 200,01 | 193,16 | 195,44 | -0,05% | 370.210,00 |
| 17.03.2026 | 194,48 | 198,27 | 192,84 | 195,54 | 0,58% | 328.706,00 |
| 16.03.2026 | 195,00 | 198,68 | 194,25 | 194,42 | 1,93% | 278.333,00 |
| 13.03.2026 | 191,92 | 195,13 | 188,01 | 190,74 | 0,52% | 236.179,00 |
| 12.03.2026 | 190,42 | 194,75 | 188,79 | 189,76 | -2,75% | 291.797,00 |
| 11.03.2026 | 191,72 | 196,98 | 189,71 | 195,13 | 0,82% | 254.504,00 |
| 10.03.2026 | 192,29 | 197,98 | 192,03 | 193,55 | 1,03% | 295.173,00 |
| 09.03.2026 | 181,63 | 193,81 | 180,00 | 191,58 | 3,06% | 368.457,00 |
| 06.03.2026 | 183,98 | 188,40 | 180,09 | 185,90 | -2,85% | 301.020,00 |
| 05.03.2026 | 194,53 | 200,34 | 187,14 | 191,35 | -3,34% | 244.678,00 |
| 04.03.2026 | 196,42 | 201,00 | 192,85 | 197,97 | 2,09% | 406.168,00 |
| 03.03.2026 | 188,97 | 197,70 | 187,08 | 193,91 | -0,58% | 347.918,00 |
| 02.03.2026 | 189,42 | 200,05 | 186,00 | 195,05 | 0,47% | 551.852,00 |
| 27.02.2026 | 195,59 | 197,02 | 191,62 | 194,13 | -2,45% | 278.279,00 |
| 26.02.2026 | 206,43 | 206,43 | 196,01 | 199,00 | -2,49% | 218.546,00 |
| 25.02.2026 | 204,90 | 207,18 | 202,41 | 204,09 | 0,05% | 273.003,00 |
| 24.02.2026 | 199,60 | 208,09 | 198,35 | 203,99 | 3,26% | 203.831,00 |
| 23.02.2026 | 198,62 | 201,68 | 194,43 | 197,55 | -0,46% | 210.663,00 |
| 20.02.2026 | 196,50 | 203,05 | 194,38 | 198,46 | 0,96% | 229.967,00 |
| 19.02.2026 | 197,20 | 199,73 | 191,95 | 196,57 | -0,33% | 249.969,00 |
| 18.02.2026 | 196,33 | 202,88 | 192,65 | 197,22 | 0,65% | 490.859,00 |
| 17.02.2026 | 200,28 | 201,50 | 195,60 | 195,95 | -2,65% | 392.145,00 |
| 13.02.2026 | 200,93 | 205,94 | 198,63 | 201,28 | 1,11% | 318.405,00 |
| 12.02.2026 | 205,96 | 209,03 | 198,91 | 199,08 | -2,65% | 363.104,00 |
| 11.02.2026 | 209,93 | 211,49 | 203,62 | 204,50 | -0,73% | 294.485,00 |
| 10.02.2026 | 209,00 | 211,81 | 205,60 | 206,00 | -1,13% | 386.415,00 |
| 09.02.2026 | 205,94 | 211,84 | 204,19 | 208,36 | 1,04% | 387.220,00 |
| 06.02.2026 | 204,86 | 208,87 | 197,80 | 206,22 | 2,56% | 503.490,00 |
| 05.02.2026 | 196,28 | 203,59 | 193,97 | 201,07 | 2,44% | 463.519,00 |
| 04.02.2026 | 204,09 | 207,06 | 193,49 | 196,28 | -3,68% | 700.113,00 |
| 03.02.2026 | 204,01 | 208,92 | 196,80 | 203,78 | -0,58% | 467.844,00 |
| 02.02.2026 | 195,70 | 207,01 | 195,23 | 204,96 | 2,82% | 313.966,00 |
| 30.01.2026 | 198,87 | 208,36 | 197,68 | 199,33 | 0,88% | 603.434,00 |
| 29.01.2026 | 179,50 | 198,76 | 179,50 | 197,60 | 9,26% | 859.778,00 |
| 28.01.2026 | 176,13 | 181,97 | 173,75 | 180,85 | 4,23% | 503.005,00 |
| 27.01.2026 | 175,48 | 176,40 | 172,80 | 173,51 | -1,35% | 296.467,00 |
| 26.01.2026 | 174,36 | 177,97 | 172,97 | 175,89 | 1,07% | 220.804,00 |
| 23.01.2026 | 180,15 | 180,51 | 171,73 | 174,02 | -3,99% | 447.397,00 |
| 22.01.2026 | 184,28 | 185,30 | 175,73 | 181,26 | -0,10% | 321.296,00 |
| 21.01.2026 | 178,68 | 184,45 | 175,52 | 181,45 | 3,18% | 478.701,00 |
| 20.01.2026 | 176,90 | 180,36 | 175,00 | 175,85 | -2,40% | 241.225,00 |
| 19.01.2026 | 180,21 | 180,32 | 180,05 | 180,17 | -0,62% | - |
| 16.01.2026 | 180,28 | 181,88 | 175,22 | 181,30 | 0,87% | 256.239,00 |
| 15.01.2026 | 177,59 | 186,47 | 177,59 | 179,73 | 2,59% | 558.531,00 |
| 14.01.2026 | 172,99 | 176,92 | 171,21 | 175,19 | 1,65% | 363.857,00 |
| 13.01.2026 | 161,35 | 172,51 | 161,35 | 172,35 | 7,47% | 390.131,00 |
| 12.01.2026 | 156,76 | 160,78 | 156,28 | 160,37 | 1,68% | 160.719,00 |
| 09.01.2026 | 154,98 | 158,10 | 154,56 | 157,72 | 1,74% | 138.623,00 |
| 08.01.2026 | 153,97 | 156,32 | 152,14 | 155,02 | -0,03% | 139.490,00 |
| 07.01.2026 | 157,66 | 158,18 | 153,66 | 155,07 | -1,30% | 115.283,00 |
| 06.01.2026 | 152,38 | 157,42 | 149,76 | 157,11 | 2,25% | 187.008,00 |
| 05.01.2026 | 152,42 | 157,63 | 152,42 | 153,65 | 0,93% | 179.119,00 |
| 02.01.2026 | 147,23 | 152,82 | 147,23 | 152,23 | 3,56% | 159.597,00 |
| 31.12.2025 | 149,40 | 150,48 | 146,81 | 147,00 | -1,72% | 126.083,00 |
| 30.12.2025 | 151,06 | 151,37 | 147,62 | 149,58 | -1,13% | 89.259,00 |
| 29.12.2025 | 153,42 | 154,47 | 151,03 | 151,29 | -1,90% | 94.335,00 |
| 26.12.2025 | 154,74 | 155,07 | 153,38 | 154,22 | 0,14% | 75.099,00 |
| 24.12.2025 | 154,45 | 155,04 | 153,92 | 154,00 | 0,14% | 68.226,00 |
| 23.12.2025 | 152,89 | 154,49 | 151,94 | 153,79 | 0,29% | 105.447,00 |
| 22.12.2025 | 154,50 | 156,41 | 152,37 | 153,35 | 0,03% | 213.696,00 |
| 19.12.2025 | 150,72 | 154,80 | 150,72 | 153,30 | 1,43% | 475.706,00 |
| 18.12.2025 | 152,34 | 153,10 | 149,55 | 151,14 | 1,21% | 233.258,00 |
| 17.12.2025 | 155,50 | 157,57 | 147,43 | 149,34 | -3,10% | 246.023,00 |
| 16.12.2025 | 158,56 | 162,43 | 152,43 | 154,12 | -3,51% | 217.571,00 |
| 15.12.2025 | 159,92 | 162,63 | 158,80 | 159,72 | -0,12% | 218.854,00 |
| 12.12.2025 | 166,24 | 166,50 | 159,86 | 159,91 | -4,18% | 261.100,00 |
| 11.12.2025 | 163,61 | 166,91 | 160,97 | 166,89 | 1,85% | 286.103,00 |
| 10.12.2025 | 154,33 | 165,88 | 154,16 | 163,86 | 5,49% | 290.416,00 |
| 09.12.2025 | 152,02 | 156,27 | 151,88 | 155,33 | 1,68% | 196.103,00 |
| 08.12.2025 | 152,09 | 154,31 | 151,22 | 152,77 | 1,60% | 160.119,00 |
| 05.12.2025 | 148,82 | 151,61 | 147,51 | 150,37 | 0,85% | 140.406,00 |
| 04.12.2025 | 148,21 | 151,86 | 144,08 | 149,11 | 0,54% | 162.525,00 |
| 03.12.2025 | 145,41 | 149,36 | 143,33 | 148,31 | 1,99% | 169.384,00 |
| 02.12.2025 | 144,25 | 147,05 | 142,85 | 145,41 | 1,93% | 199.835,00 |
| 01.12.2025 | 141,77 | 143,38 | 141,26 | 142,65 | -0,21% | 135.171,00 |
| 28.11.2025 | 143,47 | 144,27 | 142,32 | 142,95 | -0,63% | 86.098,00 |
| 26.11.2025 | 141,70 | 145,45 | 141,70 | 143,85 | 0,87% | 328.420,00 |
| 25.11.2025 | 138,71 | 144,43 | 138,71 | 142,61 | 3,15% | 175.138,00 |
| 24.11.2025 | 138,49 | 141,50 | 136,57 | 138,25 | -0,15% | 251.644,00 |
| 21.11.2025 | 133,41 | 139,52 | 132,03 | 138,46 | 4,31% | 160.665,00 |
| 20.11.2025 | 140,95 | 142,35 | 132,40 | 132,74 | -4,28% | 139.000,00 |
| 19.11.2025 | 136,58 | 140,63 | 136,14 | 138,68 | 1,05% | 183.023,00 |
| 18.11.2025 | 136,90 | 139,26 | 135,13 | 137,24 | -0,35% | 128.843,00 |
| 17.11.2025 | 139,38 | 140,05 | 135,48 | 137,72 | -1,89% | 161.642,00 |
| 14.11.2025 | 136,29 | 141,02 | 134,48 | 140,37 | 0,67% | 174.413,00 |
| 13.11.2025 | 144,60 | 145,47 | 138,33 | 139,44 | -4,72% | 134.380,00 |
| 12.11.2025 | 143,76 | 147,57 | 143,76 | 146,35 | 1,82% | 170.991,00 |
| 11.11.2025 | 145,40 | 145,65 | 142,40 | 143,73 | -1,54% | 84.611,00 |
| 10.11.2025 | 145,46 | 146,65 | 144,85 | 145,98 | 1,90% | 135.438,00 |
| 07.11.2025 | 143,40 | 144,00 | 141,07 | 143,26 | -0,17% | 162.617,00 |
| 06.11.2025 | 145,63 | 145,63 | 142,12 | 143,50 | -1,31% | 185.930,00 |
| 05.11.2025 | 140,68 | 146,59 | 139,25 | 145,40 | 4,24% | 121.642,00 |
| 04.11.2025 | 141,78 | 144,05 | 139,00 | 139,49 | -2,76% | 188.894,00 |