ePlus inc. PLUS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$90,86+0,85 (+0,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $90,86 | +0,94 % | $90,79 | $91,12 | $89,82 | 26,43K |
| 2026-09-30 | $90,01 | +0,21 % | $90,19 | $90,93 | $88,76 | 215,40K |
| 2026-09-29 | $89,82 | +0,46 % | $89,43 | $90,28 | $88,34 | 186,30K |
| 2026-09-28 | $89,41 | -1,22 % | $89,58 | $90,23 | $87,87 | 146,40K |
| 2026-09-25 | $90,51 | -0,71 % | $91,78 | $92,76 | $90,40 | 138,10K |
| 2026-09-24 | $91,16 | -0,95 % | $91,79 | $91,90 | $89,63 | 197,80K |
| 2026-09-23 | $92,03 | +0,49 % | $91,60 | $92,67 | $90,97 | 189,10K |
| 2026-09-22 | $91,58 | -0,73 % | $93,23 | $94,04 | $91,06 | 176,00K |
| 2026-09-21 | $92,25 | +1,26 % | $91,72 | $92,79 | $90,01 | 174,50K |
| 2026-09-18 | $91,10 | -1,02 % | $92,01 | $92,01 | $89,77 | 959,80K |
| 2026-09-17 | $92,04 | -0,36 % | $93,22 | $93,22 | $91,18 | 268,00K |
| 2026-09-16 | $92,37 | +0,14 % | $92,32 | $94,32 | $91,71 | 347,80K |
| 2026-09-15 | $92,24 | -0,68 % | $92,21 | $93,73 | $91,90 | 189,20K |
| 2026-09-14 | $92,87 | +1,13 % | $91,56 | $93,50 | $90,89 | 207,60K |
| 2026-09-11 | $91,83 | +4,34 % | $88,98 | $92,07 | $88,66 | 191,40K |
| 2026-09-10 | $88,01 | -0,32 % | $88,28 | $89,34 | $87,49 | 165,00K |
| 2026-09-09 | $88,29 | -1,67 % | $89,13 | $90,00 | $87,82 | 146,20K |
| 2026-09-08 | $89,79 | -2,51 % | $90,88 | $91,18 | $89,00 | 153,40K |
| 2026-09-04 | $92,10 | +1,35 % | $91,17 | $93,34 | $90,03 | 188,60K |
| 2026-09-03 | $90,87 | +4,13 % | $87,81 | $91,55 | $87,43 | 241,00K |
| 2026-09-02 | $87,27 | +0,80 % | $87,07 | $88,73 | $87,00 | 153,70K |
| 2026-09-01 | $86,58 | -1,58 % | $87,45 | $89,99 | $86,07 | 192,50K |
| 2026-08-31 | $87,97 | +0,79 % | $87,04 | $88,35 | $86,61 | 161,90K |
| 2026-08-28 | $87,28 | -0,43 % | $88,38 | $89,68 | $86,96 | 175,00K |
| 2026-08-27 | $87,66 | +1,74 % | $86,22 | $87,75 | $85,08 | 204,70K |
| 2026-08-26 | $86,16 | -0,23 % | $87,14 | $87,14 | $84,93 | 202,20K |
| 2026-08-25 | $86,36 | +0,12 % | $86,72 | $87,40 | $85,61 | 208,70K |
| 2026-08-24 | $86,26 | -0,68 % | $86,52 | $87,57 | $86,10 | 147,80K |
| 2026-08-21 | $86,85 | 0,00 % | $86,81 | $87,85 | $86,13 | 176,00K |
| 2026-08-20 | $86,85 | +0,37 % | $86,59 | $89,11 | $85,96 | 229,50K |
| 2026-08-19 | $86,53 | +0,45 % | $86,94 | $87,46 | $85,70 | 149,10K |
| 2026-08-18 | $86,14 | -0,74 % | $86,13 | $86,95 | $85,35 | 210,20K |
| 2026-08-17 | $86,78 | -1,98 % | $87,69 | $89,85 | $86,19 | 202,40K |
| 2026-08-14 | $88,53 | -0,21 % | $89,62 | $90,12 | $87,85 | 94,50K |
| 2026-08-13 | $88,72 | -0,02 % | $88,90 | $89,10 | $87,41 | 171,20K |
| 2026-08-12 | $88,74 | -0,09 % | $89,19 | $89,53 | $87,11 | 275,70K |
| 2026-08-11 | $88,82 | -1,60 % | $90,78 | $91,47 | $88,03 | 252,30K |
| 2026-08-10 | $90,26 | +0,76 % | $89,64 | $91,48 | $89,45 | 150,30K |
| 2026-08-07 | $89,58 | -0,85 % | $90,35 | $92,04 | $88,95 | 207,70K |
| 2026-08-06 | $90,35 | -4,45 % | $92,99 | $93,09 | $89,67 | 275,90K |
| 2026-08-05 | $94,56 | -2,57 % | $97,20 | $97,78 | $89,18 | 478,00K |
| 2026-08-04 | $97,05 | +3,62 % | $93,05 | $98,14 | $92,94 | 385,70K |
| 2026-08-03 | $93,66 | +1,35 % | $93,09 | $95,75 | $93,09 | 290,90K |
| 2026-07-31 | $92,41 | +1,56 % | $90,99 | $92,84 | $89,11 | 325,70K |
| 2026-07-30 | $90,99 | -2,28 % | $93,13 | $93,13 | $90,12 | 323,10K |
| 2026-07-29 | $93,11 | +0,55 % | $92,60 | $95,64 | $91,33 | 324,30K |
| 2026-07-28 | $92,60 | +3,93 % | $90,25 | $93,13 | $89,06 | 238,00K |
| 2026-07-27 | $89,10 | +0,09 % | $90,11 | $92,00 | $88,68 | 256,40K |
| 2026-07-24 | $89,02 | +2,52 % | $87,31 | $89,65 | $86,64 | 190,30K |
| 2026-07-23 | $86,83 | -0,89 % | $86,55 | $89,00 | $86,09 | 287,40K |
| 2026-07-22 | $87,61 | -1,88 % | $88,81 | $89,84 | $85,96 | 244,00K |
| 2026-07-21 | $89,29 | -1,23 % | $90,31 | $92,35 | $88,80 | 340,40K |
| 2026-07-20 | $90,40 | +1,27 % | $89,09 | $92,00 | $89,06 | 310,10K |
| 2026-07-17 | $89,27 | +1,72 % | $86,38 | $89,53 | $86,30 | 179,50K |
| 2026-07-16 | $87,76 | +1,48 % | $86,48 | $89,39 | $86,48 | 254,40K |
| 2026-07-15 | $86,48 | -1,23 % | $88,35 | $89,31 | $85,95 | 206,30K |
| 2026-07-14 | $87,56 | -2,71 % | $90,00 | $91,20 | $87,43 | 309,90K |
| 2026-07-13 | $90,00 | +0,41 % | $90,22 | $91,83 | $87,99 | 263,10K |
| 2026-07-10 | $89,63 | +2,01 % | $87,91 | $89,84 | $87,13 | 158,10K |
| 2026-07-09 | $87,86 | +2,83 % | $85,60 | $88,38 | $85,14 | 222,50K |
| 2026-07-08 | $85,44 | +1,92 % | $83,41 | $85,85 | $82,35 | 209,40K |
| 2026-07-07 | $83,83 | +0,60 % | $83,56 | $84,59 | $82,67 | 192,00K |
| 2026-07-06 | $83,33 | +3,11 % | $81,00 | $83,63 | $79,84 | 133,00K |
| 2026-07-02 | $80,82 | -1,86 % | $82,23 | $82,65 | $80,14 | 138,50K |
| 2026-07-01 | $82,35 | -1,06 % | $83,33 | $85,27 | $82,23 | 226,40K |
| 2026-06-30 | $83,23 | +3,40 % | $81,20 | $83,46 | $79,25 | 199,90K |
| 2026-06-29 | $80,49 | +0,81 % | $79,84 | $81,86 | $79,12 | 273,90K |
| 2026-06-26 | $79,84 | -1,51 % | $80,49 | $81,03 | $78,85 | 589,30K |
| 2026-06-25 | $81,06 | +0,31 % | $81,30 | $82,85 | $80,64 | 200,00K |
| 2026-06-24 | $80,81 | +2,03 % | $79,32 | $81,30 | $76,59 | 215,40K |
| 2026-06-23 | $79,20 | +0,11 % | $78,81 | $80,10 | $77,79 | 221,70K |
| 2026-06-22 | $79,11 | -3,35 % | $81,76 | $83,18 | $78,78 | 247,00K |
| 2026-06-18 | $81,85 | +1,85 % | $81,68 | $82,63 | $79,90 | 883,10K |
| 2026-06-17 | $80,36 | -2,49 % | $81,68 | $83,86 | $79,00 | 218,20K |
| 2026-06-16 | $82,41 | -0,82 % | $83,74 | $85,84 | $81,91 | 207,60K |
| 2026-06-15 | $83,09 | -0,12 % | $83,96 | $86,52 | $82,76 | 247,90K |
| 2026-06-12 | $83,19 | -0,70 % | $84,23 | $86,14 | $82,46 | 299,10K |
| 2026-06-11 | $83,78 | +0,54 % | $83,81 | $85,09 | $82,48 | 316,40K |
| 2026-06-10 | $83,33 | +1,44 % | $82,18 | $83,57 | $81,57 | 198,40K |
| 2026-06-09 | $82,15 | -1,44 % | $83,93 | $87,00 | $80,92 | 150,40K |
| 2026-06-08 | $83,35 | +1,25 % | $82,62 | $84,00 | $82,06 | 218,40K |
| 2026-06-05 | $82,32 | +1,76 % | $80,90 | $83,08 | $80,90 | 184,50K |
| 2026-06-04 | $80,90 | +0,63 % | $81,19 | $82,46 | $80,14 | 244,10K |
| 2026-06-03 | $80,39 | -4,71 % | $84,15 | $85,37 | $80,24 | 342,60K |
| 2026-06-02 | $84,36 | +2,90 % | $81,69 | $84,63 | $80,52 | 398,60K |
| 2026-06-01 | $81,98 | -0,13 % | $81,99 | $84,12 | $79,48 | 408,00K |
| 2026-05-29 | $82,09 | -7,40 % | $83,15 | $85,74 | $77,55 | 645,00K |
| 2026-05-28 | $88,65 | -0,61 % | $89,52 | $90,50 | $88,12 | 319,80K |
| 2026-05-27 | $89,19 | +2,59 % | $87,41 | $90,34 | $87,34 | 194,10K |
| 2026-05-26 | $86,94 | +1,84 % | $85,09 | $87,42 | $85,09 | 233,60K |