144,890$
1,02%
Echtzeit-Aktienkurs Plexus Corp.
Bid:
Ask:
Aktienkurse zur Plexus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 144,19 | 146,49 | 144,19 | 144,89 | 1,02% | 7.183,00 |
| 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 |
| 13.01.2025 | 158,77 | 162,16 | 158,77 | 162,00 | 0,50% | 117.646,00 |
| 10.01.2025 | 160,70 | 161,53 | 158,10 | 161,20 | -1,39% | 139.104,00 |
| 08.01.2025 | 158,72 | 163,49 | 157,16 | 163,47 | 2,35% | 123.002,00 |
| 07.01.2025 | 158,06 | 160,11 | 157,15 | 159,72 | 1,27% | 151.390,00 |
| 06.01.2025 | 158,05 | 160,56 | 156,79 | 157,71 | -0,13% | 133.337,00 |
| 03.01.2025 | 155,24 | 157,98 | 155,10 | 157,91 | 1,73% | 124.189,00 |
| 02.01.2025 | 157,17 | 158,87 | 154,39 | 155,22 | -0,81% | 89.269,00 |
| 31.12.2024 | 157,50 | 157,85 | 155,93 | 156,48 | -0,13% | 102.849,00 |
| 30.12.2024 | 156,46 | 157,82 | 153,48 | 156,69 | -0,70% | 93.729,00 |
| 27.12.2024 | 160,50 | 161,00 | 157,52 | 157,79 | -2,39% | 90.130,00 |
| 26.12.2024 | 160,33 | 163,01 | 159,75 | 161,65 | 0,32% | 97.772,00 |
| 24.12.2024 | 159,18 | 161,57 | 158,87 | 161,13 | 1,11% | 109.767,00 |
| 23.12.2024 | 158,76 | 160,38 | 157,77 | 159,36 | 0,18% | 179.405,00 |
| 20.12.2024 | 158,45 | 162,09 | 158,45 | 159,07 | -0,43% | 1.281.163,00 |
| 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% | 212.168,00 |
| 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% | 211.477,00 |
| 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% | 121.151,00 |
| 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 | 1,50% | 302.682,00 |
| 21.11.2024 | 158,05 | 160,36 | 157,79 | 159,61 | 1,89% | 50.348,00 |
| 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% | 152.531,00 |
| 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% | 177.073,00 |
| 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% | 318.082,00 |
| 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% | 79.452,00 |
| 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 | 1,59% | 96.055,00 |
| 15.10.2024 | 138,00 | 138,41 | 135,67 | 135,91 | -1,57% | 144.655,00 |
| 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% | 82.726,00 |
| 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% | 94.273,00 |
| 03.10.2024 | 134,15 | 135,32 | 133,50 | 134,55 | -0,35% | 57.614,00 |
| 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 | -0,20% | 120.438,00 |
| 20.09.2024 | 131,81 | 132,68 | 130,60 | 131,03 | -1,08% | 568.030,00 |
| 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% | 138.759,00 |
| 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 | -0,21% | 142.548,00 |
| 06.09.2024 | 121,94 | 121,94 | 119,30 | 119,79 | -1,96% | 90.882,00 |