132,690$
0,91%
Echtzeit-Aktienkurs Plexus Corp
Bid:
Ask:
Aktienkurse zur Plexus Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 133,35 | 133,71 | 131,71 | 132,86 | 1,00% | 99.141,00 |
| 05.06.2025 | 132,21 | 132,79 | 130,88 | 131,55 | -0,25% | 89.381,00 |
| 04.06.2025 | 132,94 | 133,32 | 131,60 | 131,88 | -0,86% | 81.198,00 |
| 03.06.2025 | 130,51 | 133,35 | 130,51 | 133,03 | 1,88% | 116.566,00 |
| 02.06.2025 | 130,67 | 131,59 | 129,01 | 130,57 | -0,53% | 122.127,00 |
| 30.05.2025 | 130,77 | 131,68 | 129,00 | 131,26 | -0,36% | 200.701,00 |
| 29.05.2025 | 131,14 | 132,69 | 129,35 | 131,73 | 0,83% | 119.949,00 |
| 28.05.2025 | 132,74 | 133,98 | 130,27 | 130,64 | -1,58% | 98.383,00 |
| 27.05.2025 | 131,04 | 132,80 | 130,68 | 132,74 | 2,45% | 98.326,00 |
| 23.05.2025 | 127,94 | 130,26 | 127,94 | 129,57 | -0,68% | 99.562,00 |
| 22.05.2025 | 129,69 | 131,24 | 129,14 | 130,46 | 0,15% | 113.855,00 |
| 21.05.2025 | 131,01 | 132,12 | 129,73 | 130,26 | -1,45% | 115.286,00 |
| 20.05.2025 | 132,20 | 133,65 | 131,77 | 132,17 | -0,59% | 100.632,00 |
| 19.05.2025 | 132,33 | 133,65 | 126,52 | 132,95 | -0,99% | 100.155,00 |
| 16.05.2025 | 132,63 | 135,21 | 131,80 | 134,28 | 1,19% | 137.638,00 |
| 15.05.2025 | 132,41 | 133,63 | 131,96 | 132,70 | 0,46% | 166.331,00 |
| 14.05.2025 | 133,44 | 134,50 | 131,90 | 132,09 | -0,94% | 115.070,00 |
| 13.05.2025 | 132,09 | 134,29 | 131,49 | 133,35 | 1,51% | 144.607,00 |
| 12.05.2025 | 131,67 | 132,66 | 130,00 | 131,36 | 4,18% | 148.230,00 |
| 09.05.2025 | 127,25 | 127,48 | 125,43 | 126,09 | -0,36% | 122.948,00 |
| 08.05.2025 | 127,32 | 128,38 | 125,45 | 126,54 | 0,56% | 144.743,00 |
| 07.05.2025 | 126,26 | 126,55 | 124,76 | 125,83 | 0,29% | 131.400,00 |
| 06.05.2025 | 124,09 | 125,99 | 123,35 | 125,46 | -0,14% | 122.391,00 |
| 05.05.2025 | 125,88 | 127,97 | 125,56 | 125,63 | -1,71% | 118.114,00 |
| 02.05.2025 | 126,05 | 128,58 | 125,74 | 127,82 | 2,95% | 110.197,00 |
| 01.05.2025 | 122,48 | 125,34 | 120,60 | 124,16 | 1,51% | 185.601,00 |
| 30.04.2025 | 123,85 | 124,02 | 120,55 | 122,31 | -2,78% | 176.008,00 |
| 29.04.2025 | 124,97 | 126,03 | 122,87 | 125,81 | 0,09% | 193.083,00 |
| 28.04.2025 | 126,91 | 128,34 | 124,33 | 125,70 | -0,87% | 130.671,00 |
| 25.04.2025 | 123,57 | 126,96 | 123,32 | 126,80 | 1,16% | 142.116,00 |
| 24.04.2025 | 126,36 | 128,32 | 122,36 | 125,35 | -1,43% | 245.040,00 |
| 23.04.2025 | 127,52 | 130,55 | 126,66 | 127,17 | 2,47% | 261.693,00 |
| 22.04.2025 | 122,48 | 124,32 | 121,35 | 124,11 | 2,55% | 165.852,00 |
| 21.04.2025 | 121,19 | 121,59 | 119,05 | 121,02 | -1,34% | 133.252,00 |
| 17.04.2025 | 121,96 | 123,32 | 120,71 | 122,66 | 0,61% | 141.120,00 |
| 16.04.2025 | 120,76 | 122,47 | 118,88 | 121,92 | -0,21% | 139.185,00 |
| 15.04.2025 | 118,54 | 122,64 | 118,54 | 122,18 | 0,74% | 176.443,00 |
| 14.04.2025 | 121,79 | 123,02 | 118,18 | 121,28 | 1,58% | 196.512,00 |
| 11.04.2025 | 118,37 | 120,78 | 116,95 | 119,39 | 0,18% | 172.301,00 |
| 10.04.2025 | 120,42 | 122,57 | 116,98 | 119,18 | -4,23% | 254.754,00 |
| 09.04.2025 | 110,50 | 126,37 | 108,22 | 124,45 | 12,21% | 311.435,00 |
| 08.04.2025 | 116,06 | 118,58 | 108,86 | 110,91 | -1,69% | 264.513,00 |
| 07.04.2025 | 103,43 | 118,29 | 103,43 | 112,82 | 0,52% | 370.689,00 |
| 04.04.2025 | 110,52 | 113,97 | 109,01 | 112,24 | -3,27% | 280.300,00 |
| 03.04.2025 | 123,05 | 124,52 | 114,96 | 116,03 | -10,78% | 220.273,00 |
| 02.04.2025 | 126,22 | 130,30 | 125,86 | 130,05 | 2,06% | 189.516,00 |
| 01.04.2025 | 127,29 | 128,70 | 125,94 | 127,42 | -0,66% | 157.512,00 |
| 31.03.2025 | 125,73 | 128,74 | 125,30 | 128,27 | 0,40% | 222.469,00 |
| 28.03.2025 | 129,46 | 130,17 | 126,08 | 127,77 | -1,71% | 138.902,00 |
| 27.03.2025 | 130,64 | 130,64 | 128,39 | 129,99 | -0,19% | 137.450,00 |
| 26.03.2025 | 132,36 | 132,36 | 129,24 | 130,24 | -1,42% | 116.197,00 |
| 25.03.2025 | 132,04 | 133,28 | 127,75 | 132,12 | -0,51% | 234.245,00 |
| 24.03.2025 | 130,74 | 132,98 | 129,83 | 132,80 | 3,58% | 198.413,00 |
| 21.03.2025 | 127,48 | 128,50 | 125,99 | 128,21 | -0,68% | 743.498,00 |
| 20.03.2025 | 126,10 | 129,90 | 126,10 | 129,09 | 1,44% | 233.690,00 |
| 19.03.2025 | 124,14 | 127,82 | 124,14 | 127,26 | 2,81% | 173.311,00 |
| 18.03.2025 | 124,52 | 125,52 | 123,62 | 123,78 | -1,10% | 261.630,00 |
| 17.03.2025 | 123,62 | 125,95 | 123,09 | 125,16 | 0,76% | 168.218,00 |
| 14.03.2025 | 121,68 | 124,54 | 120,61 | 124,21 | 3,07% | 198.232,00 |
| 13.03.2025 | 122,79 | 123,17 | 120,07 | 120,51 | -2,14% | 172.620,00 |
| 12.03.2025 | 123,84 | 124,58 | 122,47 | 123,14 | 0,07% | 171.856,00 |
| 11.03.2025 | 121,72 | 125,60 | 121,10 | 123,06 | 1,50% | 215.260,00 |
| 10.03.2025 | 123,40 | 123,65 | 119,32 | 121,24 | -2,82% | 223.519,00 |
| 07.03.2025 | 124,39 | 125,12 | 121,36 | 124,76 | 0,42% | 129.668,00 |
| 06.03.2025 | 125,68 | 127,03 | 124,10 | 124,24 | -2,49% | 140.625,00 |
| 05.03.2025 | 126,42 | 127,70 | 125,83 | 127,41 | 1,25% | 147.345,00 |
| 04.03.2025 | 127,36 | 128,34 | 125,25 | 125,84 | -1,35% | 183.169,00 |
| 03.03.2025 | 132,92 | 134,16 | 126,95 | 127,56 | -4,03% | 191.746,00 |
| 28.02.2025 | 131,21 | 133,16 | 130,59 | 132,92 | 0,82% | 193.908,00 |
| 27.02.2025 | 134,94 | 135,75 | 131,58 | 131,84 | -2,40% | 186.351,00 |
| 26.02.2025 | 134,29 | 136,80 | 134,20 | 135,08 | 0,49% | 134.116,00 |
| 25.02.2025 | 136,70 | 136,70 | 133,92 | 134,42 | -1,30% | 164.600,00 |
| 24.02.2025 | 137,89 | 138,58 | 136,01 | 136,19 | -0,84% | 151.233,00 |
| 21.02.2025 | 141,42 | 141,42 | 136,94 | 137,34 | -1,66% | 136.217,00 |
| 20.02.2025 | 140,30 | 141,00 | 137,60 | 139,66 | -0,30% | 161.782,00 |
| 19.02.2025 | 137,94 | 140,42 | 137,82 | 140,08 | 0,72% | 179.296,00 |
| 18.02.2025 | 139,38 | 140,86 | 138,74 | 139,09 | -0,08% | 170.462,00 |
| 14.02.2025 | 140,55 | 141,05 | 138,30 | 139,19 | -0,47% | 193.856,00 |
| 13.02.2025 | 139,49 | 139,96 | 138,25 | 139,85 | 0,34% | 150.721,00 |
| 12.02.2025 | 138,91 | 140,09 | 138,07 | 139,37 | -1,04% | 152.565,00 |
| 11.02.2025 | 140,16 | 142,42 | 140,16 | 140,83 | -0,66% | 149.132,00 |
| 10.02.2025 | 141,46 | 143,47 | 140,69 | 141,76 | 0,45% | 147.445,00 |
| 07.02.2025 | 141,50 | 143,51 | 139,99 | 141,13 | -0,58% | 194.588,00 |
| 06.02.2025 | 142,50 | 142,97 | 141,28 | 141,95 | -0,31% | 181.340,00 |
| 05.02.2025 | 140,57 | 143,79 | 139,25 | 142,39 | 1,46% | 201.669,00 |
| 04.02.2025 | 138,07 | 140,99 | 138,00 | 140,34 | 1,18% | 147.837,00 |
| 03.02.2025 | 136,96 | 141,00 | 136,21 | 138,71 | -2,12% | 198.250,00 |
| 31.01.2025 | 143,96 | 144,50 | 141,26 | 141,71 | -1,13% | 192.065,00 |
| 30.01.2025 | 145,50 | 146,97 | 142,63 | 143,33 | -0,06% | 128.547,00 |
| 29.01.2025 | 144,57 | 146,33 | 142,50 | 143,42 | -0,77% | 164.934,00 |
| 28.01.2025 | 144,69 | 145,28 | 142,02 | 144,53 | 0,68% | 228.089,00 |
| 27.01.2025 | 150,83 | 152,76 | 143,21 | 143,55 | -5,86% | 270.877,00 |
| 24.01.2025 | 152,54 | 155,84 | 151,80 | 152,49 | -0,53% | 250.946,00 |
| 23.01.2025 | 150,50 | 159,90 | 150,50 | 153,30 | -10,08% | 373.672,00 |
| 22.01.2025 | 170,38 | 172,89 | 170,11 | 170,49 | 0,10% | 270.476,00 |
| 21.01.2025 | 168,67 | 171,47 | 167,84 | 170,32 | 1,77% | 170.590,00 |
| 17.01.2025 | 165,81 | 167,53 | 165,52 | 167,36 | 1,47% | 159.259,00 |
| 16.01.2025 | 167,88 | 168,59 | 164,75 | 164,94 | -1,28% | 189.939,00 |
| 15.01.2025 | 168,77 | 168,77 | 165,70 | 167,08 | 0,82% | 147.650,00 |
| 14.01.2025 | 163,01 | 166,01 | 163,01 | 165,72 | 2,30% | 161.328,00 |