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
2024-12-31 157.50 157.85 155.93 156.48 0.1M
2024-12-30 156.46 157.82 153.48 156.69 0.1M
2024-12-27 160.50 161.00 157.52 157.79 0.1M
2024-12-26 160.33 163.01 159.75 161.65 0.1M
2024-12-24 159.18 161.57 158.87 161.13 0.1M
2024-12-23 158.76 160.38 157.77 159.36 0.2M
2024-12-20 158.45 162.09 158.45 159.07 1.3M
2024-12-19 160.60 163.23 159.38 159.75 0.3M
2024-12-18 166.20 167.56 158.51 159.56 0.3M
2024-12-17 164.77 166.70 164.07 164.50 0.2M
2024-12-16 165.56 168.29 165.14 165.40 0.2M
2024-12-13 168.44 169.31 165.77 166.11 0.2M
2024-12-12 166.15 169.66 165.33 168.44 0.2M
2024-12-11 168.50 168.50 165.68 166.62 0.2M
2024-12-10 167.27 169.12 165.92 166.57 0.2M
2024-12-09 166.69 170.07 166.16 167.94 0.2M
2024-12-06 166.18 167.10 164.71 165.60 0.1M
2024-12-05 167.49 167.91 165.00 165.62 0.1M
2024-12-04 168.14 169.56 166.05 167.52 0.2M
2024-12-03 166.76 167.91 165.07 167.23 0.1M
2024-12-02 164.22 167.50 163.50 166.45 0.1M
2024-11-29 162.86 165.14 162.83 164.40 0.1M
2024-11-27 164.54 166.89 160.67 162.33 0.2M
2024-11-26 161.21 164.87 159.90 164.54 0.2M
2024-11-25 164.27 165.35 160.91 161.39 0.2M
2024-11-22 160.69 162.11 160.05 162.01 0.3M
2024-11-21 158.05 160.29 157.63 159.63 0.3M
2024-11-20 157.43 157.55 154.49 156.65 0.2M
2024-11-19 154.26 158.55 154.26 157.83 0.2M
2024-11-18 153.99 157.52 152.37 156.21 0.2M
2024-11-15 154.70 154.70 151.77 153.13 0.1M
2024-11-14 155.24 156.41 152.05 153.71 0.2M
2024-11-13 161.83 161.88 155.88 155.88 0.2M
2024-11-12 163.24 163.58 160.30 160.58 0.1M
2024-11-11 166.54 166.95 162.82 163.22 0.1M
2024-11-08 165.26 167.32 165.01 165.97 0.2M
2024-11-07 165.63 166.45 163.50 164.70 0.2M
2024-11-06 169.41 169.41 159.37 166.77 0.4M
2024-11-05 147.49 152.02 147.49 151.62 0.1M
2024-11-04 146.14 149.25 145.94 148.09 0.1M
2024-11-01 144.11 148.99 144.11 147.01 0.2M
2024-10-31 145.90 145.90 143.62 144.10 0.2M
2024-10-30 144.93 149.50 144.93 146.58 0.2M
2024-10-29 142.54 145.39 142.22 145.35 0.2M
2024-10-28 141.32 144.21 141.15 143.32 0.2M
2024-10-25 145.18 146.30 140.56 141.19 0.3M
2024-10-24 138.03 153.60 138.03 144.89 0.5M
2024-10-23 134.50 136.36 134.50 135.57 0.1M
2024-10-22 135.13 135.98 134.32 134.78 0.1M
2024-10-21 138.18 138.18 135.76 136.23 0.1M
2024-10-18 139.77 139.98 138.18 138.18 0.1M
2024-10-17 138.66 139.56 137.38 139.56 0.1M
2024-10-16 137.06 139.04 136.98 138.07 0.1M
2024-10-15 138.00 138.41 135.67 135.91 0.1M
2024-10-14 136.78 138.19 136.78 137.93 0.1M
2024-10-11 133.86 137.06 133.86 136.95 0.1M
2024-10-10 133.75 134.11 132.63 133.86 0.1M
2024-10-09 134.51 136.58 134.27 135.62 0.1M
2024-10-08 135.28 135.33 133.49 134.40 0.1M
2024-10-07 135.05 137.27 134.50 135.02 0.1M
2024-10-04 136.82 136.94 134.99 136.02 0.1M
2024-10-03 134.15 135.32 133.50 134.49 0.1M
2024-10-02 134.41 135.73 133.16 135.02 0.1M
2024-10-01 136.70 136.70 132.51 134.72 0.1M
2024-09-30 135.51 137.17 134.48 136.71 0.2M
2024-09-27 137.05 138.20 135.86 136.44 0.1M
2024-09-26 134.46 136.22 134.12 136.00 0.1M
2024-09-25 131.86 132.66 130.93 132.00 0.2M
2024-09-24 131.31 132.12 130.04 131.55 0.1M
2024-09-23 132.03 132.35 129.45 130.77 0.1M
2024-09-20 131.81 132.68 130.60 131.03 0.6M
2024-09-19 131.02 132.50 128.95 132.39 0.2M
2024-09-18 128.34 130.23 127.24 128.00 0.2M
2024-09-17 127.71 129.34 127.11 127.84 0.1M
2024-09-16 126.51 127.31 124.87 126.63 0.2M
2024-09-13 125.78 126.38 124.19 126.21 0.1M
2024-09-12 124.54 124.58 122.54 124.23 0.1M
2024-09-11 119.16 124.05 117.99 123.94 0.2M
2024-09-10 119.27 120.68 118.89 119.89 0.2M
2024-09-09 119.79 120.98 118.13 119.54 0.1M
2024-09-06 121.94 121.94 119.30 119.79 0.1M
2024-09-05 123.20 123.20 121.10 122.12 0.1M
2024-09-04 121.84 123.42 121.27 123.00 0.1M
2024-09-03 127.20 127.97 121.92 122.29 0.1M
2024-08-30 128.02 128.85 127.11 128.11 0.2M
2024-08-29 128.39 130.56 127.32 127.78 0.1M
2024-08-28 126.43 128.19 125.66 127.25 0.1M
2024-08-27 126.11 127.91 124.55 126.69 0.1M
2024-08-26 129.29 129.29 126.34 127.06 0.1M
2024-08-23 124.58 128.20 124.20 128.04 0.1M
2024-08-22 125.56 125.77 123.56 124.09 0.1M
2024-08-21 123.04 126.00 123.04 125.61 0.1M
2024-08-20 126.38 126.73 122.18 122.54 0.1M
2024-08-19 124.05 126.76 123.95 126.76 0.1M
2024-08-16 124.51 125.33 123.15 124.29 0.1M
2024-08-15 122.78 124.53 121.44 123.51 0.1M
2024-08-14 120.11 121.06 118.84 119.81 0.1M
2024-08-13 119.43 120.07 118.37 119.32 0.1M
2024-08-12 119.21 119.64 117.41 118.51 0.1M
2024-08-09 118.55 118.91 117.19 118.78 0.1M
2024-08-08 117.89 119.41 117.81 119.05 0.1M
2024-08-07 118.58 120.11 115.95 116.88 0.1M
2024-08-06 114.81 117.98 114.81 116.91 0.1M
2024-08-05 110.57 116.28 110.35 114.81 0.1M
2024-08-02 119.39 121.81 116.49 117.71 0.2M
2024-08-01 127.80 129.63 122.82 124.53 0.2M
2024-07-31 126.39 129.85 125.54 128.17 0.1M
2024-07-30 126.32 126.57 123.45 125.13 0.1M
2024-07-29 129.00 129.48 125.29 126.37 0.1M
2024-07-26 132.08 132.08 128.33 129.85 0.2M
2024-07-25 122.06 132.46 120.25 129.59 0.5M
2024-07-24 118.81 120.43 115.53 116.15 0.2M
2024-07-23 117.25 120.47 117.25 118.84 0.1M
2024-07-22 115.70 118.47 114.53 118.37 0.1M
2024-07-19 117.19 117.58 114.77 115.33 0.1M
2024-07-18 118.47 120.26 116.12 116.82 0.2M
2024-07-17 117.54 120.20 117.54 119.37 0.1M
2024-07-16 114.13 119.38 114.13 118.90 0.2M
2024-07-15 111.66 114.41 111.36 112.79 0.1M
2024-07-12 109.46 111.56 109.04 110.60 0.1M
2024-07-11 106.99 108.79 106.51 108.19 0.1M
2024-07-10 102.60 104.80 102.43 104.78 0.1M
2024-07-09 103.63 104.41 102.00 102.17 0.2M
2024-07-08 103.66 104.88 103.29 103.43 0.1M
2024-07-05 103.73 103.73 102.39 102.80 0.1M
2024-07-03 104.26 104.41 103.54 104.21 0.0M
2024-07-02 102.94 104.56 102.94 103.97 0.1M
2024-07-01 102.89 103.47 101.64 102.75 0.1M
2024-06-28 103.58 104.15 102.04 103.18 0.8M
2024-06-27 102.64 102.70 101.64 102.39 0.1M
2024-06-26 102.43 103.21 100.96 101.97 0.1M
2024-06-25 102.43 103.29 101.39 103.09 0.1M
2024-06-24 103.72 104.44 102.29 102.43 0.1M
2024-06-21 102.42 103.73 102.42 103.72 0.4M
2024-06-20 102.63 104.47 101.45 102.65 0.1M
2024-06-18 103.38 104.29 103.10 103.10 0.1M
2024-06-17 102.19 103.77 101.20 103.38 0.1M
2024-06-14 102.54 102.54 101.32 102.13 0.1M
2024-06-13 103.60 104.27 102.10 103.86 0.1M
2024-06-12 103.91 105.77 103.66 104.13 0.1M
2024-06-11 101.83 102.69 100.98 101.72 0.1M
2024-06-10 103.01 103.60 102.14 102.42 0.1M
2024-06-07 104.23 104.92 103.20 104.06 0.1M
2024-06-06 107.01 107.56 104.60 105.06 0.1M
2024-06-05 108.58 108.92 107.02 107.80 0.1M
2024-06-04 108.82 109.02 106.83 107.77 0.1M
2024-06-03 110.33 110.53 108.19 109.32 0.1M
2024-05-31 110.39 111.57 108.86 110.14 0.1M
2024-05-30 110.80 111.91 108.56 110.49 0.1M
2024-05-29 111.13 111.44 109.77 110.15 0.1M
2024-05-28 113.34 113.51 111.84 112.66 0.1M
2024-05-24 112.30 114.27 111.85 113.33 0.1M
2024-05-23 113.69 114.20 111.40 111.42 0.2M
2024-05-22 110.82 114.13 110.10 113.69 0.1M
2024-05-21 109.70 110.86 108.51 110.70 0.1M
2024-05-20 109.18 111.79 109.18 110.30 0.1M
2024-05-17 109.30 109.67 108.60 109.52 0.1M
2024-05-16 108.58 109.57 108.35 108.88 0.1M
2024-05-15 109.00 109.00 107.81 108.38 0.1M
2024-05-14 107.95 108.41 106.85 108.12 0.1M
2024-05-13 108.50 108.50 107.12 107.21 0.1M
2024-05-10 107.30 108.19 107.04 107.95 0.1M
2024-05-09 106.84 107.61 106.15 107.43 0.1M
2024-05-08 106.00 108.39 105.92 107.04 0.1M
2024-05-07 105.85 107.55 105.79 106.42 0.1M
2024-05-06 104.58 106.40 104.58 105.99 0.1M
2024-05-03 105.17 105.17 102.34 104.07 0.1M
2024-05-02 102.94 104.05 100.94 103.39 0.1M
2024-05-01 100.41 103.13 99.79 102.25 0.2M
2024-04-30 101.70 102.92 100.53 101.01 0.3M
2024-04-29 100.26 102.61 100.25 102.25 0.2M
2024-04-26 100.00 101.15 99.05 100.28 0.1M
2024-04-25 95.62 99.84 94.94 99.09 0.2M
2024-04-24 95.70 96.84 95.01 95.67 0.1M
2024-04-23 94.29 97.16 94.29 96.58 0.1M
2024-04-22 93.79 94.73 93.58 94.19 0.1M
2024-04-19 92.72 94.14 92.72 93.24 0.1M
2024-04-18 93.84 95.00 92.75 93.18 0.1M
2024-04-17 95.63 95.89 93.56 93.68 0.1M
2024-04-16 94.20 95.62 93.58 94.92 0.1M
2024-04-15 95.78 96.13 94.36 94.75 0.1M
2024-04-12 96.35 96.35 94.92 95.59 0.1M
2024-04-11 95.71 97.96 95.59 97.18 0.1M
2024-04-10 95.96 96.15 94.65 95.68 0.1M
2024-04-09 96.71 98.18 96.71 98.13 0.1M
2024-04-08 96.34 97.26 96.21 96.28 0.1M
2024-04-05 95.77 96.25 95.48 95.99 0.1M
2024-04-04 97.54 97.75 95.09 95.59 0.1M
2024-04-03 94.98 97.30 94.78 96.69 0.1M
2024-04-02 94.86 95.82 94.32 95.73 0.2M
2024-04-01 94.38 95.55 94.33 95.39 0.1M
2024-03-28 93.58 94.91 92.97 94.82 0.2M
2024-03-27 91.72 93.71 91.62 93.36 0.1M
2024-03-26 92.29 92.30 90.87 90.94 0.1M
2024-03-25 92.45 92.63 91.20 91.56 0.1M
2024-03-22 92.70 92.71 91.28 91.96 0.1M
2024-03-21 92.60 93.43 92.21 92.37 0.1M
2024-03-20 90.50 92.37 90.24 92.01 0.1M
2024-03-19 90.56 91.55 90.41 91.05 0.1M
2024-03-18 92.09 92.88 90.18 90.62 0.1M
2024-03-15 93.87 95.39 91.71 91.76 0.3M
2024-03-14 93.45 94.81 92.44 94.71 0.2M
2024-03-13 93.23 94.93 93.23 93.87 0.1M
2024-03-12 93.39 93.41 92.26 93.14 0.1M
2024-03-11 94.92 94.92 93.23 93.50 0.1M
2024-03-08 96.55 96.77 95.33 95.42 0.1M
2024-03-07 94.34 95.57 93.93 95.46 0.2M
2024-03-06 94.03 94.57 93.59 94.00 0.1M
2024-03-05 93.79 94.85 92.88 93.06 0.1M
2024-03-04 95.20 95.22 93.95 94.26 0.1M
2024-03-01 94.45 95.58 93.67 94.89 0.1M
2024-02-29 94.04 94.90 93.28 94.40 0.3M
2024-02-28 92.81 94.03 92.63 92.82 0.1M
2024-02-27 94.80 95.20 93.58 93.69 0.1M
2024-02-26 94.64 95.20 94.05 94.51 0.1M
2024-02-23 94.44 95.63 93.57 95.29 0.1M
2024-02-22 94.06 95.89 94.06 94.70 0.1M
2024-02-21 93.73 94.10 92.90 94.07 0.1M
2024-02-20 94.47 95.42 93.40 93.55 0.1M
2024-02-16 96.78 96.78 94.95 95.43 0.1M
2024-02-15 95.37 98.12 95.37 96.87 0.1M
2024-02-14 94.16 95.37 93.08 95.10 0.2M
2024-02-13 97.39 98.38 92.74 93.27 0.2M
2024-02-12 97.88 100.34 97.88 99.89 0.1M
2024-02-09 96.67 97.77 96.06 97.54 0.1M
2024-02-08 94.00 96.77 93.89 96.49 0.1M
2024-02-07 94.00 94.65 92.54 94.15 0.1M
2024-02-06 94.10 95.76 94.10 94.31 0.1M
2024-02-05 96.48 97.04 94.29 94.35 0.1M
2024-02-02 96.47 98.93 96.47 97.52 0.1M
2024-02-01 94.30 97.61 94.30 97.45 0.1M
2024-01-31 95.67 96.94 93.91 94.72 0.2M
2024-01-30 92.88 96.83 92.88 96.38 0.2M
2024-01-29 92.51 92.98 90.53 92.84 0.1M
2024-01-26 94.61 94.61 92.19 93.03 0.1M
2024-01-25 96.79 97.51 93.57 94.46 0.2M
2024-01-24 100.25 100.39 97.54 98.66 0.1M
2024-01-23 100.79 101.18 99.43 99.50 0.1M
2024-01-22 99.50 99.93 98.75 99.45 0.1M
2024-01-19 97.70 98.53 96.70 98.35 0.1M
2024-01-18 96.58 97.62 95.26 96.89 0.1M
2024-01-17 96.51 99.08 94.57 96.18 0.2M
2024-01-16 101.94 103.61 101.33 101.52 0.1M
2024-01-12 105.24 105.24 102.72 102.93 0.1M
2024-01-11 103.79 103.85 102.13 103.84 0.1M
2024-01-10 103.92 104.13 102.44 104.03 0.1M
2024-01-09 103.15 104.19 101.94 103.92 0.1M
2024-01-08 104.81 105.95 104.81 105.79 0.1M
2024-01-05 104.06 105.70 103.86 104.65 0.1M
2024-01-04 106.41 106.41 104.86 104.95 0.1M
2024-01-03 106.01 107.12 104.62 106.04 0.1M
2024-01-02 106.36 108.36 100.37 106.35 0.1M