Echtzeit-Aktienkurs Plantronics Inc.
Bid:
Ask:
Aktienkurse zur Plantronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 40,27 | 40,57 | 40,26 | 40,57 | -2,06% | - |
| 25.02.2021 | 42,96 | 42,96 | 40,30 | 41,43 | -4,45% | - |
| 24.02.2021 | 41,89 | 43,81 | 41,46 | 43,36 | 4,90% | - |
| 23.02.2021 | 37,06 | 41,54 | 0,00 | 41,33 | 5,93% | - |
| 22.02.2021 | 40,32 | 40,57 | 38,12 | 39,02 | -4,68% | - |
| 19.02.2021 | 38,98 | 41,13 | 38,74 | 40,93 | 3,92% | - |
| 18.02.2021 | 39,85 | 40,40 | 39,15 | 39,39 | -4,18% | - |
| 17.02.2021 | 41,11 | 41,11 | 41,10 | 41,11 | -3,63% | - |
| 16.02.2021 | 43,23 | 43,41 | 41,80 | 42,66 | -0,84% | - |
| 12.02.2021 | 43,98 | 44,28 | 42,57 | 43,02 | -0,80% | - |
| 11.02.2021 | 45,27 | 45,71 | 41,69 | 43,36 | -3,30% | - |
| 10.02.2021 | 45,20 | 46,10 | 44,50 | 44,84 | 1,00% | - |
| 09.02.2021 | 41,98 | 44,53 | 41,97 | 44,40 | 4,46% | - |
| 08.02.2021 | 41,96 | 43,44 | 0,00 | 42,50 | 2,00% | - |
| 05.02.2021 | 40,03 | 44,55 | 39,10 | 41,67 | 18,47% | - |
| 04.02.2021 | 35,22 | 35,91 | 34,40 | 35,17 | -0,23% | - |
| 03.02.2021 | 34,57 | 35,83 | 34,12 | 35,25 | 4,49% | - |
| 02.02.2021 | 33,23 | 33,99 | 33,06 | 33,74 | 1,66% | - |
| 01.02.2021 | 32,12 | 33,56 | 31,58 | 33,19 | 3,80% | - |
| 29.01.2021 | 32,89 | 33,19 | 0,00 | 31,97 | -2,34% | - |
| 28.01.2021 | 32,66 | 33,04 | 31,42 | 32,74 | 0,57% | - |
| 27.01.2021 | 30,79 | 33,17 | 30,75 | 32,55 | 3,12% | - |
| 26.01.2021 | 32,63 | 32,71 | 31,50 | 31,57 | -5,49% | - |
| 25.01.2021 | 33,83 | 34,17 | 31,23 | 33,40 | 0,30% | - |
| 22.01.2021 | 32,21 | 33,37 | 31,78 | 33,30 | 2,24% | - |
| 21.01.2021 | 32,57 | 32,61 | 32,53 | 32,57 | 0,46% | - |
| 20.01.2021 | 31,90 | 33,17 | 31,31 | 32,42 | -2,73% | - |
| 19.01.2021 | 32,44 | 34,61 | 32,42 | 33,33 | 1,57% | - |
| 15.01.2021 | 31,99 | 33,25 | 31,79 | 32,82 | 0,98% | - |
| 14.01.2021 | 32,89 | 32,93 | 31,58 | 32,50 | 6,09% | - |
| 13.01.2021 | 30,45 | 30,74 | 29,80 | 30,63 | 0,96% | - |
| 12.01.2021 | 29,95 | 30,48 | 29,28 | 30,34 | 3,66% | - |
| 11.01.2021 | 29,39 | 29,74 | 28,68 | 29,27 | -5,31% | - |
| 08.01.2021 | 32,21 | 32,69 | 30,67 | 30,91 | -2,94% | - |
| 07.01.2021 | 31,17 | 32,04 | 30,82 | 31,85 | 6,11% | - |
| 06.01.2021 | 29,18 | 30,08 | 28,78 | 30,01 | 6,66% | - |
| 05.01.2021 | 27,18 | 28,27 | 26,87 | 28,14 | 6,79% | - |
| 04.01.2021 | 27,35 | 27,35 | 25,97 | 26,35 | -2,68% | - |
| 31.12.2020 | 26,50 | 27,13 | 26,45 | 27,07 | 1,65% | - |
| 30.12.2020 | 26,65 | 27,12 | 26,44 | 26,63 | 4,57% | - |
| 29.12.2020 | 25,47 | 25,67 | 24,84 | 25,47 | -1,05% | - |
| 28.12.2020 | 25,49 | 26,33 | 24,90 | 25,74 | -0,69% | - |
| 24.12.2020 | 26,05 | 26,26 | 25,10 | 25,92 | 1,57% | - |
| 23.12.2020 | 25,74 | 26,48 | 25,34 | 25,52 | 0,47% | - |
| 22.12.2020 | 25,93 | 25,97 | 25,14 | 25,40 | 1,95% | - |
| 21.12.2020 | 24,80 | 25,73 | 24,71 | 24,91 | -0,88% | - |
| 18.12.2020 | 24,87 | 25,37 | 24,17 | 25,13 | 2,95% | - |
| 17.12.2020 | 24,85 | 26,47 | 24,41 | 24,41 | 0,81% | - |
| 16.12.2020 | 23,75 | 24,44 | 23,48 | 24,22 | -2,20% | - |
| 15.12.2020 | 24,82 | 25,13 | 24,36 | 24,76 | -2,46% | - |
| 14.12.2020 | 25,39 | 25,39 | 25,39 | 25,39 | 0,28% | - |
| 11.12.2020 | 26,07 | 31,87 | 25,11 | 25,32 | -15,36% | - |
| 10.12.2020 | 26,62 | 30,14 | 25,52 | 29,91 | 0,35% | - |
| 09.12.2020 | 27,92 | 29,81 | 25,70 | 29,81 | 8,46% | - |
| 08.12.2020 | 27,27 | 28,67 | 27,01 | 27,48 | -0,52% | - |
| 07.12.2020 | 28,04 | 28,92 | 27,13 | 27,63 | 2,58% | - |
| 04.12.2020 | 26,77 | 30,22 | 25,97 | 26,93 | -2,90% | - |
| 03.12.2020 | 27,17 | 30,45 | 26,47 | 27,74 | 1,30% | - |
| 02.12.2020 | 27,03 | 27,38 | 25,91 | 27,38 | 3,30% | - |
| 01.12.2020 | 27,44 | 27,58 | 25,88 | 26,51 | -2,88% | - |
| 30.11.2020 | 28,91 | 29,24 | 27,12 | 27,29 | -3,18% | - |
| 27.11.2020 | 28,94 | 29,07 | 27,56 | 28,19 | -0,27% | - |
| 25.11.2020 | 27,56 | 28,66 | 27,44 | 28,26 | 6,98% | - |
| 24.11.2020 | 24,69 | 26,66 | 24,63 | 26,42 | 3,63% | - |
| 23.11.2020 | 24,42 | 25,74 | 24,41 | 25,49 | 3,74% | - |
| 20.11.2020 | 24,35 | 25,29 | 24,06 | 24,57 | 5,41% | - |
| 19.11.2020 | 23,22 | 23,79 | 22,82 | 23,31 | 1,99% | - |
| 18.11.2020 | 23,37 | 24,08 | 22,82 | 22,86 | 2,93% | - |
| 17.11.2020 | 22,55 | 22,92 | 21,60 | 22,21 | 2,05% | - |
| 16.11.2020 | 21,10 | 22,00 | 20,58 | 21,76 | 0,86% | - |
| 13.11.2020 | 22,04 | 22,07 | 20,98 | 21,58 | 6,28% | - |
| 12.11.2020 | 20,50 | 20,57 | 19,92 | 20,30 | -2,36% | - |
| 11.11.2020 | 20,56 | 21,34 | 20,22 | 20,79 | 2,39% | - |
| 10.11.2020 | 21,40 | 21,40 | 0,00 | 20,31 | -3,06% | - |
| 09.11.2020 | 22,78 | 23,03 | 20,95 | 20,95 | -14,98% | - |
| 06.11.2020 | 25,04 | 25,14 | 19,08 | 24,64 | -2,51% | - |
| 05.11.2020 | 23,73 | 25,67 | 23,48 | 25,27 | 7,97% | - |
| 04.11.2020 | 22,58 | 23,53 | 22,03 | 23,41 | 1,98% | - |
| 03.11.2020 | 22,57 | 22,99 | 21,96 | 22,95 | 5,86% | - |
| 02.11.2020 | 21,88 | 22,23 | 0,00 | 21,68 | 10,70% | - |
| 30.10.2020 | 21,28 | 21,37 | 19,05 | 19,59 | 3,21% | - |
| 29.10.2020 | 17,22 | 19,13 | 17,06 | 18,98 | 13,05% | - |
| 28.10.2020 | 17,36 | 17,43 | 16,49 | 16,79 | -7,50% | - |
| 27.10.2020 | 18,20 | 18,53 | 17,98 | 18,15 | 0,50% | - |
| 26.10.2020 | 17,92 | 18,12 | 17,62 | 18,06 | -0,71% | - |
| 23.10.2020 | 17,83 | 18,50 | 17,69 | 18,19 | 1,00% | - |
| 22.10.2020 | 18,48 | 18,55 | 17,74 | 18,01 | -1,23% | - |
| 21.10.2020 | 18,45 | 18,73 | 18,10 | 18,23 | -3,11% | - |
| 20.10.2020 | 18,76 | 19,94 | 18,76 | 18,82 | 9,07% | - |
| 19.10.2020 | 17,53 | 18,16 | 17,19 | 17,25 | 1,71% | - |
| 16.10.2020 | 16,80 | 17,04 | 16,63 | 16,96 | 1,07% | - |
| 15.10.2020 | 16,89 | 17,09 | 16,56 | 16,78 | 0,57% | - |
| 14.10.2020 | 16,93 | 17,18 | 16,66 | 16,69 | -2,82% | - |
| 13.10.2020 | 16,73 | 17,28 | 16,23 | 17,17 | -0,72% | - |
| 12.10.2020 | 16,05 | 17,65 | 15,90 | 17,30 | 18,58% | - |
| 09.10.2020 | 14,06 | 14,74 | 13,99 | 14,59 | 7,56% | - |
| 08.10.2020 | 13,50 | 13,64 | 13,16 | 13,56 | 2,84% | - |
| 07.10.2020 | 12,93 | 13,34 | 12,88 | 13,19 | 2,85% | - |
| 06.10.2020 | 13,48 | 13,55 | 12,73 | 12,82 | -1,99% | - |
| 05.10.2020 | 12,80 | 13,12 | 12,53 | 13,08 | 4,89% | - |