108,600$
0,20%
Echtzeit-Aktienkurs Plexus Corp.
Bid:
Ask:
Aktienkurse zur Plexus Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 108,58 | 109,57 | 108,35 | 108,88 | 0,46% | 60.598,00 |
| 15.05.2024 | 109,00 | 109,00 | 107,81 | 108,38 | 0,24% | 63.182,00 |
| 14.05.2024 | 107,95 | 108,41 | 106,85 | 108,12 | 0,85% | 73.157,00 |
| 13.05.2024 | 108,50 | 108,50 | 107,12 | 107,21 | -0,69% | 66.764,00 |
| 10.05.2024 | 107,30 | 108,19 | 107,04 | 107,95 | 0,48% | 76.043,00 |
| 09.05.2024 | 106,84 | 107,61 | 106,15 | 107,43 | 0,36% | 63.881,00 |
| 08.05.2024 | 106,00 | 108,39 | 105,92 | 107,04 | 0,44% | 78.819,00 |
| 07.05.2024 | 105,85 | 107,55 | 105,79 | 106,57 | 0,55% | 55.101,00 |
| 06.05.2024 | 104,58 | 106,40 | 104,58 | 105,99 | 1,84% | 140.255,00 |
| 03.05.2024 | 105,17 | 105,17 | 102,34 | 104,07 | 0,66% | 83.686,00 |
| 02.05.2024 | 102,94 | 104,05 | 100,94 | 103,39 | 1,11% | 148.424,00 |
| 01.05.2024 | 100,41 | 103,13 | 99,79 | 102,25 | 1,26% | 146.926,00 |
| 30.04.2024 | 101,70 | 102,92 | 100,53 | 100,98 | -1,24% | 158.491,00 |
| 29.04.2024 | 100,26 | 102,61 | 100,25 | 102,25 | 1,96% | 159.653,00 |
| 26.04.2024 | 100,00 | 101,15 | 99,05 | 100,28 | 1,20% | 127.248,00 |
| 25.04.2024 | 95,62 | 99,84 | 94,94 | 99,09 | 3,57% | 170.997,00 |
| 24.04.2024 | 95,70 | 96,84 | 95,01 | 95,67 | -0,78% | 114.744,00 |
| 23.04.2024 | 94,29 | 97,16 | 94,29 | 96,42 | 2,37% | 84.588,00 |
| 22.04.2024 | 93,79 | 94,73 | 93,58 | 94,19 | 1,02% | 99.891,00 |
| 19.04.2024 | 92,72 | 94,14 | 92,72 | 93,24 | 0,06% | 91.824,00 |
| 18.04.2024 | 93,84 | 95,00 | 92,75 | 93,18 | -0,53% | 108.587,00 |
| 17.04.2024 | 95,63 | 95,89 | 93,56 | 93,68 | -1,34% | 74.529,00 |
| 16.04.2024 | 94,20 | 95,62 | 93,58 | 94,95 | 0,21% | 63.549,00 |
| 15.04.2024 | 95,78 | 96,13 | 94,36 | 94,75 | -0,88% | 71.813,00 |
| 12.04.2024 | 96,35 | 96,35 | 94,92 | 95,59 | -1,56% | 72.852,00 |
| 11.04.2024 | 95,71 | 97,96 | 95,59 | 97,10 | 1,56% | 79.931,00 |
| 10.04.2024 | 95,96 | 96,15 | 94,65 | 95,61 | -2,56% | 104.233,00 |
| 09.04.2024 | 96,71 | 98,18 | 96,71 | 98,12 | 1,91% | 72.444,00 |
| 08.04.2024 | 96,34 | 97,26 | 96,21 | 96,28 | 0,30% | 63.319,00 |
| 05.04.2024 | 95,77 | 96,25 | 95,48 | 95,99 | 0,42% | 82.371,00 |
| 04.04.2024 | 97,54 | 97,75 | 95,09 | 95,59 | -1,13% | 118.141,00 |
| 03.04.2024 | 94,98 | 97,30 | 94,78 | 96,68 | 0,97% | 86.965,00 |
| 02.04.2024 | 94,86 | 95,82 | 94,32 | 95,75 | 0,46% | 135.402,00 |
| 01.04.2024 | 94,38 | 95,55 | 94,33 | 95,31 | 0,52% | 81.618,00 |
| 28.03.2024 | 93,58 | 94,91 | 92,97 | 94,82 | 1,49% | 180.686,00 |
| 27.03.2024 | 91,72 | 93,71 | 91,62 | 93,43 | 2,74% | 63.081,00 |
| 26.03.2024 | 92,29 | 92,30 | 90,87 | 90,94 | -0,68% | 82.752,00 |
| 25.03.2024 | 92,45 | 92,63 | 91,20 | 91,56 | -0,43% | 89.093,00 |
| 22.03.2024 | 92,70 | 92,71 | 91,28 | 91,96 | -0,47% | 105.062,00 |
| 21.03.2024 | 92,60 | 93,43 | 92,21 | 92,39 | 0,41% | 82.936,00 |
| 20.03.2024 | 90,50 | 92,37 | 90,24 | 92,01 | 1,05% | 134.105,00 |
| 19.03.2024 | 90,56 | 91,55 | 90,41 | 91,05 | 0,40% | 79.183,00 |
| 18.03.2024 | 92,09 | 92,88 | 90,18 | 90,69 | -1,17% | 90.802,00 |
| 15.03.2024 | 93,87 | 95,39 | 91,71 | 91,76 | -3,11% | 291.118,00 |
| 14.03.2024 | 93,45 | 94,79 | 92,44 | 94,71 | 0,88% | 167.080,00 |
| 13.03.2024 | 93,23 | 94,93 | 93,23 | 93,88 | 0,94% | 68.116,00 |
| 12.03.2024 | 93,39 | 93,41 | 92,26 | 93,01 | -0,56% | 85.206,00 |
| 11.03.2024 | 94,92 | 94,92 | 93,23 | 93,53 | -1,98% | 74.703,00 |
| 08.03.2024 | 96,55 | 96,77 | 95,33 | 95,42 | -0,04% | 112.023,00 |
| 07.03.2024 | 94,34 | 95,57 | 93,93 | 95,46 | 1,61% | 178.622,00 |
| 06.03.2024 | 94,03 | 94,57 | 93,59 | 93,95 | 0,93% | 65.928,00 |
| 05.03.2024 | 93,79 | 94,85 | 92,88 | 93,08 | -1,26% | 73.424,00 |
| 04.03.2024 | 95,20 | 95,22 | 93,95 | 94,27 | -0,65% | 60.545,00 |
| 01.03.2024 | 94,45 | 95,58 | 93,67 | 94,89 | 0,51% | 134.098,00 |
| 29.02.2024 | 94,04 | 94,90 | 93,28 | 94,41 | 1,71% | 140.401,00 |
| 28.02.2024 | 92,81 | 94,03 | 92,63 | 92,82 | -1,00% | 101.069,00 |
| 27.02.2024 | 94,80 | 95,20 | 93,58 | 93,76 | -0,79% | 77.734,00 |
| 26.02.2024 | 94,64 | 95,20 | 94,05 | 94,51 | -0,82% | 104.728,00 |
| 23.02.2024 | 94,44 | 95,63 | 93,57 | 95,29 | 0,62% | 109.426,00 |
| 22.02.2024 | 94,06 | 95,89 | 94,06 | 94,70 | 0,67% | 98.207,00 |
| 21.02.2024 | 93,73 | 94,10 | 92,90 | 94,07 | 0,42% | 113.559,00 |
| 20.02.2024 | 94,47 | 95,42 | 93,40 | 93,68 | -1,83% | 86.182,00 |
| 16.02.2024 | 96,78 | 96,78 | 94,95 | 95,43 | -1,49% | 101.224,00 |
| 15.02.2024 | 95,37 | 98,12 | 95,37 | 96,87 | 1,98% | 128.733,00 |
| 14.02.2024 | 94,16 | 95,37 | 93,08 | 94,99 | 1,83% | 152.711,00 |
| 13.02.2024 | 97,39 | 98,38 | 92,74 | 93,28 | -6,65% | 134.233,00 |
| 12.02.2024 | 97,88 | 100,34 | 97,88 | 99,92 | 2,44% | 101.176,00 |
| 09.02.2024 | 96,67 | 97,77 | 96,06 | 97,54 | 0,98% | 101.712,00 |
| 08.02.2024 | 94,00 | 96,77 | 93,89 | 96,59 | 2,59% | 88.146,00 |
| 07.02.2024 | 94,00 | 94,65 | 92,54 | 94,15 | -0,28% | 94.900,00 |
| 06.02.2024 | 94,10 | 95,76 | 94,10 | 94,42 | 0,13% | 63.625,00 |
| 05.02.2024 | 96,48 | 97,04 | 94,29 | 94,29 | -3,31% | 86.580,00 |
| 02.02.2024 | 96,47 | 98,93 | 96,47 | 97,52 | -0,08% | 129.415,00 |
| 01.02.2024 | 94,30 | 97,61 | 94,30 | 97,60 | 3,08% | 115.202,00 |
| 31.01.2024 | 95,67 | 96,94 | 93,91 | 94,68 | -1,76% | 161.948,00 |
| 30.01.2024 | 92,88 | 96,83 | 92,88 | 96,38 | 3,80% | 199.287,00 |
| 29.01.2024 | 92,51 | 92,98 | 90,53 | 92,85 | -0,19% | 106.873,00 |
| 26.01.2024 | 94,61 | 94,61 | 92,19 | 93,03 | -1,60% | 97.508,00 |
| 25.01.2024 | 96,79 | 97,51 | 93,57 | 94,54 | -4,18% | 167.872,00 |
| 24.01.2024 | 100,25 | 100,39 | 97,54 | 98,66 | -0,84% | 135.095,00 |
| 23.01.2024 | 100,79 | 101,18 | 99,43 | 99,50 | 0,05% | 97.068,00 |
| 22.01.2024 | 99,50 | 99,93 | 98,75 | 99,45 | 1,12% | 108.369,00 |
| 19.01.2024 | 97,70 | 98,53 | 96,70 | 98,35 | 1,51% | 76.517,00 |
| 18.01.2024 | 96,58 | 97,62 | 95,26 | 96,89 | 0,69% | 98.024,00 |
| 17.01.2024 | 96,51 | 99,08 | 94,57 | 96,23 | -5,21% | 154.897,00 |
| 16.01.2024 | 101,94 | 103,61 | 101,33 | 101,52 | -1,37% | 87.985,00 |
| 12.01.2024 | 105,24 | 105,24 | 102,72 | 102,93 | -0,89% | 65.816,00 |
| 11.01.2024 | 103,79 | 103,85 | 102,13 | 103,85 | -0,27% | 45.594,00 |
| 10.01.2024 | 103,92 | 104,13 | 102,44 | 104,13 | 0,24% | 81.908,00 |
| 09.01.2024 | 103,15 | 104,19 | 101,94 | 103,88 | -1,95% | 84.926,00 |
| 08.01.2024 | 104,81 | 105,95 | 104,81 | 105,95 | 1,24% | 59.579,00 |
| 05.01.2024 | 104,06 | 105,70 | 103,86 | 104,65 | -0,29% | 88.724,00 |
| 04.01.2024 | 106,41 | 106,41 | 104,86 | 104,95 | -1,06% | 74.847,00 |
| 03.01.2024 | 106,01 | 107,12 | 104,62 | 106,08 | -0,26% | 112.433,00 |
| 02.01.2024 | 106,36 | 108,36 | 100,37 | 106,35 | -1,65% | 79.652,00 |
| 29.12.2023 | 109,54 | 109,54 | 107,45 | 108,13 | -1,30% | 79.725,00 |
| 28.12.2023 | 107,45 | 109,55 | 107,45 | 109,55 | 1,18% | 75.496,00 |
| 27.12.2023 | 109,92 | 110,00 | 108,01 | 108,27 | -1,10% | 104.292,00 |
| 26.12.2023 | 109,50 | 109,99 | 108,95 | 109,47 | 0,46% | 48.856,00 |
| 22.12.2023 | 109,29 | 110,52 | 108,46 | 108,97 | 0,64% | 63.330,00 |