39,820$
-0,03%
Echtzeit-Aktienkurs Plantronics Inc.
Bid:
Ask:
Aktienkurse zur Plantronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 16,75 | 17,25 | 15,67 | 17,25 | 3,21% | 20.143,00 |
| 06.11.2025 | 19,50 | 19,64 | 16,71 | 16,71 | -12,84% | 23.840,00 |
| 05.11.2025 | 19,39 | 19,53 | 17,96 | 19,17 | -3,58% | 39.639,00 |
| 04.11.2025 | 20,25 | 20,95 | 19,39 | 19,89 | -15,59% | 59.177,00 |
| 03.11.2025 | 23,19 | 23,57 | 22,58 | 23,56 | 6,41% | 27.049,00 |
| 31.10.2025 | 22,39 | 22,69 | 21,89 | 22,14 | 5,16% | 8.509,00 |
| 30.10.2025 | 21,67 | 22,04 | 21,01 | 21,05 | -3,66% | 14.865,00 |
| 29.10.2025 | 20,52 | 22,00 | 19,79 | 21,85 | 6,78% | 16.675,00 |
| 28.10.2025 | 20,44 | 20,76 | 20,00 | 20,46 | 0,31% | 25.930,00 |
| 27.10.2025 | 19,96 | 20,95 | 19,96 | 20,40 | 4,25% | 20.756,00 |
| 24.10.2025 | 19,41 | 19,64 | 19,41 | 19,57 | 3,66% | 37.671,00 |
| 23.10.2025 | 18,20 | 18,98 | 18,17 | 18,88 | 5,65% | 16.220,00 |
| 22.10.2025 | 19,04 | 19,04 | 16,70 | 17,87 | -7,04% | 14.348,00 |
| 21.10.2025 | 18,88 | 19,33 | 18,75 | 19,22 | 0,14% | 11.771,00 |
| 20.10.2025 | 18,60 | 19,35 | 18,60 | 19,20 | 3,28% | 13.074,00 |
| 17.10.2025 | 18,51 | 18,96 | 18,42 | 18,59 | 1,12% | 6.898,00 |
| 16.10.2025 | 18,81 | 19,34 | 18,35 | 18,38 | -1,16% | 10.781,00 |
| 15.10.2025 | 19,21 | 19,26 | 18,05 | 18,60 | -0,32% | 16.296,00 |
| 14.10.2025 | 17,82 | 19,26 | 17,56 | 18,66 | 1,22% | 30.809,00 |
| 13.10.2025 | 18,70 | 18,70 | 17,79 | 18,43 | 1,95% | 16.655,00 |
| 10.10.2025 | 19,54 | 19,58 | 18,04 | 18,08 | -7,47% | 13.801,00 |
| 09.10.2025 | 19,37 | 19,54 | 18,74 | 19,54 | 1,42% | 9.843,00 |
| 08.10.2025 | 19,15 | 19,27 | 18,92 | 19,27 | -0,18% | 8.560,00 |
| 07.10.2025 | 19,20 | 19,90 | 19,03 | 19,30 | 2,11% | 23.966,00 |
| 06.10.2025 | 18,91 | 19,22 | 18,78 | 18,90 | -8,26% | 11.440,00 |
| 02.10.2025 | 20,23 | 20,60 | 20,23 | 20,60 | 1,28% | 11.485,00 |
| 01.10.2025 | 19,77 | 20,44 | 19,70 | 20,34 | 1,21% | 7.975,00 |
| 30.09.2025 | 19,53 | 20,10 | 19,37 | 20,10 | 3,33% | 13.293,00 |
| 29.09.2025 | 19,49 | 19,71 | 19,14 | 19,45 | 0,98% | 6.550,00 |
| 26.09.2025 | 19,56 | 19,56 | 18,80 | 19,26 | -1,55% | 5.988,00 |
| 25.09.2025 | 18,84 | 20,54 | 18,71 | 19,56 | -0,43% | 17.170,00 |
| 24.09.2025 | 20,44 | 20,44 | 19,10 | 19,65 | -3,37% | 16.792,00 |
| 23.09.2025 | 20,34 | 20,89 | 19,27 | 20,34 | 3,19% | 16.014,00 |
| 22.09.2025 | 20,09 | 20,13 | 19,50 | 19,71 | -3,15% | 14.103,00 |
| 19.09.2025 | 19,67 | 20,60 | 19,61 | 20,35 | 4,51% | 9.433,00 |
| 18.09.2025 | 18,24 | 19,50 | 18,24 | 19,47 | 8,99% | 19.374,00 |
| 17.09.2025 | 18,18 | 18,18 | 16,72 | 17,86 | -3,33% | 20.626,00 |
| 16.09.2025 | 18,51 | 18,51 | 18,30 | 18,48 | -0,72% | 12.544,00 |
| 15.09.2025 | 18,34 | 18,61 | 17,99 | 18,61 | -0,07% | 7.958,00 |
| 12.09.2025 | 17,67 | 18,66 | 17,52 | 18,63 | 7,42% | 11.029,00 |
| 11.09.2025 | 17,91 | 17,91 | 17,17 | 17,34 | -2,35% | 8.802,00 |
| 10.09.2025 | 17,80 | 17,99 | 17,29 | 17,76 | 3,90% | 20.511,00 |
| 09.09.2025 | 16,31 | 17,11 | 16,28 | 17,09 | 6,38% | 18.996,00 |
| 08.09.2025 | 15,97 | 16,37 | 15,97 | 16,07 | 3,72% | 9.531,00 |
| 05.09.2025 | 15,47 | 16,78 | 14,57 | 15,49 | -3,82% | 14.983,00 |
| 04.09.2025 | 15,84 | 16,23 | 15,60 | 16,11 | 1,73% | 8.323,00 |
| 03.09.2025 | 16,17 | 16,84 | 15,69 | 15,83 | -3,22% | 7.820,00 |
| 02.09.2025 | 15,81 | 16,58 | 15,70 | 16,36 | 0,45% | 22.287,00 |
| 29.08.2025 | 16,47 | 16,47 | 15,51 | 16,28 | -1,75% | 5.790,00 |
| 28.08.2025 | 16,19 | 16,53 | 15,98 | 16,57 | 1,60% | 11.674,00 |
| 27.08.2025 | 17,14 | 17,14 | 16,15 | 16,31 | -4,80% | 25.420,00 |
| 26.08.2025 | 16,42 | 17,08 | 16,42 | 17,14 | 5,11% | 3.063,00 |
| 25.08.2025 | 15,51 | 16,43 | 14,93 | 16,30 | -1,81% | 6.851,00 |
| 22.08.2025 | 15,81 | 17,06 | 15,75 | 16,60 | 3,86% | 16.701,00 |
| 21.08.2025 | 15,82 | 16,09 | 15,77 | 15,99 | -0,09% | 16.610,00 |
| 20.08.2025 | 15,41 | 16,11 | 13,22 | 16,00 | -2,19% | 28.441,00 |
| 19.08.2025 | 17,73 | 17,82 | 16,30 | 16,36 | -58,92% | 7.001,00 |
| 26.08.2022 | 39,83 | 39,86 | 39,81 | 39,82 | -0,04% | 62.032,00 |
| 25.08.2022 | 39,88 | 39,88 | 39,82 | 39,84 | -0,01% | 112.552,00 |
| 24.08.2022 | 39,81 | 39,84 | 39,81 | 39,84 | 0,08% | 60.752,00 |
| 23.08.2022 | 39,83 | 39,84 | 39,79 | 39,81 | -0,05% | 120.326,00 |
| 22.08.2022 | 39,87 | 39,87 | 39,79 | 39,83 | -0,08% | 82.530,00 |
| 19.08.2022 | 39,85 | 39,87 | 39,84 | 39,86 | 0,00% | 111.783,00 |
| 18.08.2022 | 39,85 | 39,88 | 39,83 | 39,86 | 0,05% | 103.868,00 |
| 17.08.2022 | 39,84 | 39,86 | 39,81 | 39,84 | -0,08% | 229.760,00 |
| 16.08.2022 | 39,86 | 39,87 | 39,81 | 39,87 | 0,08% | 88.226,00 |
| 15.08.2022 | 39,80 | 39,87 | 39,80 | 39,84 | 0,10% | 59.567,00 |
| 12.08.2022 | 39,85 | 39,88 | 39,80 | 39,80 | -0,15% | 95.757,00 |
| 11.08.2022 | 39,81 | 39,89 | 39,80 | 39,86 | -0,08% | 59.385,00 |
| 10.08.2022 | 39,80 | 39,90 | 39,80 | 39,89 | 0,28% | 160.056,00 |
| 09.08.2022 | 39,78 | 39,83 | 39,76 | 39,78 | 0,00% | 300.245,00 |
| 08.08.2022 | 39,76 | 39,82 | 39,75 | 39,78 | 0,08% | 59.840,00 |
| 05.08.2022 | 39,81 | 39,81 | 39,75 | 39,75 | -0,13% | 113.687,00 |
| 04.08.2022 | 39,80 | 39,83 | 39,76 | 39,80 | 0,00% | 829.368,00 |
| 03.08.2022 | 39,81 | 39,82 | 39,79 | 39,80 | 0,03% | 104.272,00 |
| 02.08.2022 | 39,80 | 39,81 | 39,78 | 39,79 | -0,06% | 122.191,00 |
| 01.08.2022 | 39,80 | 39,84 | 39,78 | 39,82 | 0,04% | 156.527,00 |
| 29.07.2022 | 39,79 | 39,82 | 39,78 | 39,80 | 0,05% | 204.129,00 |
| 28.07.2022 | 39,78 | 39,80 | 39,77 | 39,78 | 0,00% | 101.583,00 |
| 27.07.2022 | 39,79 | 39,81 | 39,77 | 39,78 | 0,03% | 157.641,00 |
| 26.07.2022 | 39,80 | 39,80 | 39,77 | 39,77 | -0,08% | 140.887,00 |
| 25.07.2022 | 39,79 | 39,83 | 39,77 | 39,80 | 0,01% | 110.673,00 |
| 22.07.2022 | 39,81 | 39,82 | 39,74 | 39,80 | -0,09% | 250.605,00 |
| 21.07.2022 | 39,82 | 39,84 | 39,81 | 39,83 | 0,04% | 193.929,00 |
| 20.07.2022 | 39,84 | 39,85 | 39,81 | 39,82 | -0,16% | 748.814,00 |
| 19.07.2022 | 39,84 | 39,88 | 39,84 | 39,88 | 0,10% | 186.081,00 |
| 18.07.2022 | 39,79 | 39,85 | 39,78 | 39,84 | 0,04% | 172.262,00 |
| 15.07.2022 | 39,79 | 39,85 | 39,75 | 39,83 | 0,21% | 360.032,00 |
| 14.07.2022 | 39,74 | 39,78 | 39,71 | 39,74 | -0,03% | 164.312,00 |
| 13.07.2022 | 39,75 | 39,85 | 39,73 | 39,75 | 0,03% | 587.794,00 |
| 12.07.2022 | 39,75 | 39,79 | 39,68 | 39,74 | -0,08% | 343.703,00 |
| 11.07.2022 | 39,77 | 39,79 | 39,70 | 39,77 | 0,20% | 509.042,00 |
| 08.07.2022 | 39,75 | 39,77 | 39,67 | 39,69 | -0,20% | 558.825,00 |
| 07.07.2022 | 39,75 | 39,81 | 39,71 | 39,77 | -0,05% | 581.594,00 |
| 06.07.2022 | 39,75 | 39,80 | 39,65 | 39,79 | 0,00% | 747.989,00 |
| 05.07.2022 | 39,69 | 39,80 | 39,63 | 39,79 | 0,28% | 1.088.288,00 |
| 01.07.2022 | 39,65 | 39,69 | 39,64 | 39,68 | 0,00% | 409.083,00 |
| 30.06.2022 | 39,65 | 39,70 | 39,64 | 39,68 | 0,08% | 961.015,00 |
| 29.06.2022 | 39,66 | 39,68 | 39,65 | 39,65 | -0,03% | 491.688,00 |
| 28.06.2022 | 39,65 | 39,74 | 39,65 | 39,66 | 0,03% | 997.856,00 |