Plexus Corp (PLXS)

PLXS
🏛️ Vereinigte Staaten →
147.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 95.08 96.57 95.08 95.89 0.1M
2021-12-30 97.81 97.99 95.84 95.84 0.1M
2021-12-29 96.82 98.00 96.82 97.73 0.1M
2021-12-28 97.08 97.57 96.02 96.75 0.1M
2021-12-27 95.51 97.13 94.60 97.02 0.1M
2021-12-23 94.88 95.97 94.81 95.19 0.1M
2021-12-22 93.78 94.56 92.74 94.54 0.1M
2021-12-21 89.96 93.92 89.96 93.92 0.1M
2021-12-20 91.58 91.76 87.28 89.27 0.1M
2021-12-17 94.35 94.72 89.51 92.43 1.0M
2021-12-16 93.17 94.52 93.17 93.79 0.1M
2021-12-15 93.19 93.25 90.91 92.84 0.2M
2021-12-14 93.45 95.43 92.65 93.31 0.1M
2021-12-13 93.10 94.78 92.45 93.93 0.1M
2021-12-10 92.39 93.50 91.77 93.27 0.1M
2021-12-09 92.19 93.91 91.74 91.75 0.1M
2021-12-08 95.31 95.36 92.72 93.03 0.1M
2021-12-07 93.66 96.18 91.06 94.97 0.1M
2021-12-06 89.86 93.08 89.86 92.58 0.1M
2021-12-03 89.76 90.18 86.95 88.90 0.1M
2021-12-02 86.76 90.00 85.30 89.19 0.1M
2021-12-01 86.09 89.42 86.05 86.34 0.1M
2021-11-30 84.68 84.99 83.50 84.14 0.1M
2021-11-29 87.01 87.01 85.01 85.63 0.1M
2021-11-26 89.08 89.08 85.02 85.74 0.1M
2021-11-24 89.67 90.45 88.82 90.30 0.1M
2021-11-23 90.23 90.69 89.36 89.80 0.1M
2021-11-22 91.71 92.57 90.22 90.34 0.1M
2021-11-19 92.04 92.80 91.11 91.19 0.1M
2021-11-18 92.96 92.96 91.25 92.32 0.1M
2021-11-17 92.17 92.62 89.74 92.42 0.1M
2021-11-16 92.40 92.59 91.09 92.07 0.1M
2021-11-15 93.66 93.66 91.99 92.41 0.1M
2021-11-12 93.50 93.50 91.20 92.87 0.1M
2021-11-11 92.64 94.06 92.16 92.89 0.1M
2021-11-10 92.79 93.28 92.01 92.64 0.1M
2021-11-09 93.23 93.45 92.41 92.77 0.1M
2021-11-08 94.93 95.00 93.21 93.23 0.1M
2021-11-05 93.64 96.00 91.20 94.50 0.1M
2021-11-04 92.96 93.64 92.29 92.61 0.1M
2021-11-03 89.78 93.37 89.24 92.58 0.1M
2021-11-02 89.79 90.82 89.10 89.61 0.1M
2021-11-01 87.52 90.15 87.44 89.53 0.1M
2021-10-29 86.75 87.85 86.25 87.32 0.1M
2021-10-28 89.03 89.34 84.03 87.46 0.2M
2021-10-27 94.60 94.88 93.21 93.21 0.1M
2021-10-26 96.37 97.23 95.00 95.08 0.1M
2021-10-25 94.99 96.79 94.87 96.36 0.1M
2021-10-22 95.41 96.62 94.92 94.93 0.1M
2021-10-21 93.59 95.64 93.59 95.47 0.1M
2021-10-20 90.48 94.89 90.48 93.66 0.1M
2021-10-19 92.44 93.94 91.63 93.75 0.1M
2021-10-18 93.17 93.17 91.95 92.28 0.1M
2021-10-15 95.45 95.45 93.30 93.47 0.1M
2021-10-14 92.16 94.91 92.16 94.12 0.1M
2021-10-13 91.98 92.23 90.16 91.58 0.1M
2021-10-12 92.37 92.44 91.41 92.20 0.0M
2021-10-11 93.00 93.70 92.29 92.48 0.0M
2021-10-08 93.42 94.16 92.62 92.76 0.0M
2021-10-07 92.68 94.43 92.68 93.60 0.1M
2021-10-06 91.85 92.84 90.61 92.00 0.1M
2021-10-05 91.16 92.88 89.95 92.62 0.1M
2021-10-04 90.90 91.28 89.79 90.92 0.1M
2021-10-01 89.59 91.99 89.45 91.08 0.1M
2021-09-30 90.88 91.62 89.40 89.41 0.1M
2021-09-29 91.90 91.90 89.65 90.35 0.1M
2021-09-28 92.09 92.72 91.11 91.90 0.1M
2021-09-27 91.61 93.45 91.61 92.44 0.1M
2021-09-24 90.05 92.11 89.83 91.39 0.1M
2021-09-23 88.86 91.12 88.86 90.50 0.1M
2021-09-22 87.04 88.89 86.87 88.27 0.1M
2021-09-21 87.61 88.06 85.90 86.54 0.1M
2021-09-20 87.54 88.17 85.59 87.00 0.1M
2021-09-17 91.64 91.64 88.24 89.04 0.5M
2021-09-16 91.59 91.84 90.58 91.41 0.1M
2021-09-15 91.42 91.96 90.77 91.60 0.1M
2021-09-14 92.37 92.71 90.82 91.25 0.1M
2021-09-13 90.75 92.38 90.51 92.20 0.1M
2021-09-10 90.55 91.72 90.10 90.17 0.1M
2021-09-09 90.55 91.31 90.10 90.33 0.1M
2021-09-08 90.03 91.03 88.97 90.32 0.1M
2021-09-07 91.07 91.07 89.84 90.29 0.1M
2021-09-03 90.95 91.41 90.47 90.90 0.1M
2021-09-02 90.91 91.18 90.35 91.05 0.1M
2021-09-01 91.83 92.55 90.33 90.84 0.1M
2021-08-31 92.10 92.76 91.21 91.83 0.1M
2021-08-30 91.96 92.48 91.53 92.30 0.1M
2021-08-27 88.90 91.63 88.90 91.39 0.1M
2021-08-26 89.44 89.76 88.77 88.82 0.1M
2021-08-25 89.24 90.25 88.71 89.40 0.1M
2021-08-24 88.77 90.12 88.25 89.29 0.1M
2021-08-23 89.01 89.90 86.89 88.67 0.1M
2021-08-20 85.78 88.32 85.50 87.78 0.1M
2021-08-19 86.93 87.56 85.26 85.94 0.1M
2021-08-18 87.20 88.93 86.70 87.51 0.1M
2021-08-17 87.41 87.67 86.29 87.24 0.1M
2021-08-16 87.33 88.03 86.90 87.89 0.1M
2021-08-13 87.90 88.19 87.09 87.60 0.0M
2021-08-12 87.75 88.87 86.25 87.48 0.1M
2021-08-11 87.71 87.88 86.43 87.83 0.1M
2021-08-10 88.48 88.72 87.55 87.58 0.1M
2021-08-09 89.01 89.01 87.16 88.50 0.1M
2021-08-06 88.92 89.46 88.59 89.05 0.1M
2021-08-05 88.35 88.95 87.74 88.20 0.1M
2021-08-04 88.51 89.34 87.99 88.14 0.0M
2021-08-03 88.72 89.76 87.85 89.31 0.1M
2021-08-02 90.47 91.70 88.49 88.79 0.1M
2021-07-30 89.21 90.63 88.85 90.32 0.1M
2021-07-29 88.26 89.84 88.26 89.63 0.1M
2021-07-28 86.17 88.40 85.57 87.73 0.1M
2021-07-27 86.33 86.93 84.61 85.95 0.1M
2021-07-26 86.50 87.52 86.28 86.62 0.1M
2021-07-23 85.88 87.11 85.49 86.35 0.1M
2021-07-22 87.58 88.46 84.99 85.19 0.1M
2021-07-21 86.08 88.41 85.36 87.58 0.1M
2021-07-20 84.23 87.12 84.23 85.43 0.1M
2021-07-19 84.00 85.04 83.25 84.12 0.1M
2021-07-16 88.02 88.57 85.69 85.73 0.1M
2021-07-15 87.64 88.15 86.76 87.15 0.1M
2021-07-14 88.98 89.40 87.90 88.26 0.1M
2021-07-13 89.18 89.84 88.02 88.40 0.1M
2021-07-12 89.15 90.03 88.82 89.54 0.1M
2021-07-09 88.42 90.08 87.99 89.50 0.1M
2021-07-08 87.01 88.72 86.06 87.61 0.1M
2021-07-07 88.32 89.24 87.26 88.40 0.1M
2021-07-06 90.81 90.81 87.18 88.42 0.1M
2021-07-02 91.89 92.31 90.35 90.48 0.1M
2021-07-01 91.85 92.20 91.21 91.72 0.1M
2021-06-30 90.74 91.58 90.50 91.41 0.1M
2021-06-29 91.29 91.63 90.87 91.16 0.1M
2021-06-28 90.79 91.62 90.35 91.08 0.1M
2021-06-25 90.82 91.62 90.56 91.10 0.4M
2021-06-24 89.26 90.58 88.68 90.58 0.1M
2021-06-23 89.31 90.69 88.80 89.04 0.2M
2021-06-22 88.70 89.14 88.19 89.03 0.1M
2021-06-21 87.98 89.30 87.98 88.53 0.1M
2021-06-18 89.20 89.20 86.75 87.30 0.3M
2021-06-17 90.61 91.21 88.82 89.95 0.1M
2021-06-16 90.58 91.04 89.91 90.87 0.1M
2021-06-15 91.03 91.58 90.22 90.90 0.1M
2021-06-14 91.64 91.64 90.39 90.99 0.1M
2021-06-11 91.73 92.16 90.89 91.85 0.1M
2021-06-10 94.12 94.12 91.10 91.21 0.1M
2021-06-09 97.51 98.20 93.32 93.34 0.2M
2021-06-08 98.44 99.12 97.59 97.72 0.1M
2021-06-07 98.50 98.63 97.67 98.19 0.1M
2021-06-04 97.58 98.47 96.91 98.12 0.1M
2021-06-03 97.98 100.09 96.85 97.01 0.1M
2021-06-02 99.16 99.20 97.84 98.18 0.1M
2021-06-01 99.72 100.39 98.38 98.60 0.1M
2021-05-28 99.96 99.96 97.02 98.81 0.1M
2021-05-27 98.69 99.89 98.30 98.97 0.1M
2021-05-26 98.17 99.89 97.02 98.12 0.2M
2021-05-25 99.23 100.57 98.14 98.16 0.2M
2021-05-24 99.22 99.66 97.27 99.27 0.3M
2021-05-21 100.17 101.17 98.94 98.95 0.1M
2021-05-20 98.83 99.36 97.84 99.36 0.1M
2021-05-19 96.56 99.18 96.52 98.69 0.1M
2021-05-18 98.21 98.76 97.72 98.00 0.1M
2021-05-17 97.52 99.24 96.71 98.41 0.1M
2021-05-14 97.07 98.53 96.32 98.18 0.1M
2021-05-13 94.33 96.71 94.33 96.55 0.2M
2021-05-12 94.08 96.17 93.66 94.10 0.3M
2021-05-11 91.90 94.85 91.57 94.76 0.1M
2021-05-10 94.79 96.30 94.05 94.29 0.2M
2021-05-07 93.44 95.20 92.73 95.16 0.1M
2021-05-06 92.20 93.25 91.09 93.17 0.1M
2021-05-05 91.12 93.13 90.16 92.39 0.2M
2021-05-04 92.54 92.95 90.08 90.57 0.1M
2021-05-03 92.83 93.84 92.45 93.14 0.2M
2021-04-30 93.07 93.46 92.15 92.44 0.1M
2021-04-29 94.01 94.45 93.32 94.02 0.1M
2021-04-28 93.90 94.44 92.53 93.50 0.1M
2021-04-27 94.68 94.74 93.29 94.43 0.1M
2021-04-26 93.80 95.55 93.70 94.47 0.1M
2021-04-23 91.78 93.70 90.09 93.46 0.2M
2021-04-22 93.32 95.16 88.65 89.92 0.2M
2021-04-21 91.13 93.43 90.10 93.43 0.2M
2021-04-20 91.62 91.96 89.91 90.84 0.2M
2021-04-19 91.47 91.86 90.78 91.61 0.1M
2021-04-16 90.79 92.20 90.73 91.85 0.1M
2021-04-15 90.55 91.27 89.54 90.99 0.1M
2021-04-14 89.67 91.47 88.96 90.10 0.2M
2021-04-13 90.73 91.07 89.12 89.74 0.1M
2021-04-12 91.66 91.99 90.19 90.95 0.1M
2021-04-09 91.80 92.45 91.01 91.63 0.1M
2021-04-08 92.80 93.51 91.25 91.98 0.2M
2021-04-07 94.42 94.42 92.04 92.23 0.1M
2021-04-06 95.64 96.27 94.36 94.50 0.1M
2021-04-05 93.94 95.63 93.39 95.25 0.1M
2021-04-01 91.80 93.57 91.80 93.47 0.1M
2021-03-31 89.93 93.73 89.93 91.84 0.2M
2021-03-30 90.52 92.19 90.36 91.99 0.1M
2021-03-29 92.94 94.20 89.80 90.23 0.2M
2021-03-26 89.89 93.07 89.60 93.07 0.1M
2021-03-25 87.87 89.61 87.54 89.09 0.1M
2021-03-24 88.46 90.11 86.71 88.59 0.1M
2021-03-23 88.73 91.88 86.45 87.33 0.2M
2021-03-22 90.25 91.41 88.86 89.43 0.1M
2021-03-19 90.27 90.91 89.59 89.72 0.4M
2021-03-18 93.08 94.35 90.30 90.86 0.1M
2021-03-17 91.35 94.66 91.00 93.48 0.2M
2021-03-16 92.44 92.70 91.18 91.53 0.1M
2021-03-15 90.95 91.88 89.97 91.88 0.1M
2021-03-12 89.70 91.19 89.66 90.98 0.1M
2021-03-11 89.59 90.57 89.19 90.48 0.1M
2021-03-10 88.25 89.88 88.13 89.11 0.1M
2021-03-09 89.39 89.70 87.48 87.55 0.1M
2021-03-08 88.31 89.54 87.87 88.48 0.1M
2021-03-05 86.88 88.12 85.66 87.61 0.2M
2021-03-04 86.61 87.67 85.23 85.42 0.2M
2021-03-03 86.07 87.19 85.46 86.68 0.1M
2021-03-02 87.48 87.79 85.77 85.77 0.1M
2021-03-01 85.81 87.83 84.94 87.63 0.2M
2021-02-26 83.41 85.01 81.96 83.98 0.2M
2021-02-25 84.49 84.86 83.14 83.46 0.1M
2021-02-24 81.74 85.23 81.74 84.97 0.1M
2021-02-23 82.51 82.76 80.17 82.04 0.2M
2021-02-22 83.45 83.97 82.12 83.40 0.1M
2021-02-19 81.39 83.52 81.39 83.04 0.2M
2021-02-18 80.83 81.56 80.27 80.89 0.1M
2021-02-17 81.89 82.80 81.10 81.20 0.1M
2021-02-16 82.94 83.59 82.19 82.34 0.1M
2021-02-12 81.91 83.41 81.71 82.41 0.1M
2021-02-11 80.31 82.50 80.31 82.49 0.1M
2021-02-10 81.64 81.71 80.03 80.35 0.1M
2021-02-09 81.95 82.17 80.29 81.67 0.1M
2021-02-08 81.31 82.53 81.18 81.59 0.1M
2021-02-05 81.71 82.58 79.73 81.00 0.1M
2021-02-04 80.18 81.61 80.18 81.00 0.1M
2021-02-03 80.65 80.95 79.36 80.31 0.1M
2021-02-02 79.48 81.46 79.07 80.89 0.1M
2021-02-01 77.85 79.60 77.10 79.08 0.1M
2021-01-29 77.77 79.47 76.72 76.92 0.3M
2021-01-28 76.49 78.75 74.44 78.24 0.3M
2021-01-27 75.18 76.65 72.46 75.85 0.3M
2021-01-26 80.30 80.96 76.23 76.66 0.2M
2021-01-25 80.20 81.02 78.15 79.95 0.2M
2021-01-22 79.50 82.20 78.62 80.97 0.2M
2021-01-21 85.90 86.51 79.10 79.56 0.4M
2021-01-20 82.93 84.60 82.93 84.27 0.2M
2021-01-19 83.01 85.97 81.54 82.58 0.3M
2021-01-15 84.99 85.71 83.86 84.94 0.1M
2021-01-14 85.31 86.55 85.14 85.78 0.1M
2021-01-13 85.70 86.30 84.21 84.60 0.1M
2021-01-12 85.96 86.48 85.34 85.92 0.1M
2021-01-11 83.87 85.57 80.37 85.55 0.1M
2021-01-08 85.90 86.87 84.51 85.09 0.1M
2021-01-07 84.67 86.02 84.03 85.76 0.1M
2021-01-06 82.45 85.29 81.50 84.40 0.2M
2021-01-05 78.85 82.56 78.85 81.50 0.1M
2021-01-04 78.84 80.59 78.13 79.12 0.1M