Plexus Corp. PLXS
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$260,95-5,18 (-1,95 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $260,95 | -1,95 % | $266,40 | $267,38 | $258,87 | 299,70K |
| 2026-09-29 | $266,13 | +0,44 % | $266,79 | $268,01 | $262,38 | 129,10K |
| 2026-09-28 | $264,96 | +0,71 % | $263,27 | $265,09 | $258,97 | 161,90K |
| 2026-09-25 | $263,09 | +0,57 % | $265,86 | $269,79 | $262,71 |
| 207,00K |
| 2026-09-24 | $261,61 | -0,87 % | $260,10 | $266,25 | $258,61 | 197,10K |
| 2026-09-23 | $263,90 | +0,22 % | $263,26 | $264,57 | $259,15 | 211,60K |
| 2026-09-22 | $263,33 | +4,35 % | $259,25 | $265,38 | $256,31 | 404,70K |
| 2026-09-21 | $252,36 | +2,28 % | $251,82 | $252,95 | $247,68 | 237,00K |
| 2026-09-18 | $246,73 | +0,40 % | $246,77 | $248,60 | $243,36 | 405,00K |
| 2026-09-17 | $245,74 | +1,41 % | $246,01 | $248,86 | $244,80 | 158,00K |
| 2026-09-16 | $242,33 | +1,59 % | $242,41 | $245,51 | $238,82 | 222,10K |
| 2026-09-15 | $238,53 | -0,46 % | $241,73 | $246,41 | $236,58 | 233,60K |
| 2026-09-14 | $239,63 | -6,15 % | $244,98 | $246,06 | $239,35 | 197,40K |
| 2026-09-11 | $255,34 | +3,40 % | $250,03 | $256,67 | $250,03 | 146,70K |
| 2026-09-10 | $246,94 | -0,53 % | $244,71 | $248,35 | $243,82 | 129,40K |
| 2026-09-09 | $248,25 | -0,66 % | $247,42 | $252,98 | $246,38 | 140,40K |
| 2026-09-08 | $249,90 | +1,59 % | $246,32 | $251,87 | $246,32 | 173,00K |
| 2026-09-04 | $245,98 | +1,62 % | $243,37 | $248,07 | $241,86 | 210,20K |
| 2026-09-03 | $242,07 | +1,16 % | $241,62 | $242,97 | $236,01 | 214,70K |
| 2026-09-02 | $239,29 | +0,30 % | $239,29 | $242,32 | $235,33 | 184,50K |
| 2026-09-01 | $238,57 | -0,38 % | $239,47 | $241,30 | $234,40 | 325,10K |
| 2026-08-31 | $239,47 | -0,58 % | $240,87 | $243,83 | $236,60 | 206,30K |
| 2026-08-28 | $240,87 | -1,86 % | $246,83 | $246,83 | $240,69 | 166,00K |
| 2026-08-27 | $245,43 | +0,37 % | $244,52 | $248,01 | $241,87 | 253,10K |
| 2026-08-26 | $244,52 | +1,49 % | $242,58 | $246,04 | $242,54 | 273,50K |
| 2026-08-25 | $240,94 | +1,40 % | $249,44 | $249,44 | $237,75 | 215,90K |
| 2026-08-24 | $237,61 | -1,05 % | $240,14 | $241,86 | $233,02 | 218,90K |
| 2026-08-21 | $240,14 | -0,73 % | $243,87 | $245,15 | $237,69 | 245,10K |
| 2026-08-20 | $241,91 | -0,96 % | $242,83 | $245,59 | $240,77 | 231,80K |
| 2026-08-19 | $244,26 | -3,51 % | $252,23 | $252,23 | $241,93 | 266,10K |
| 2026-08-18 | $253,15 | -7,68 % | $267,32 | $267,33 | $252,12 | 266,00K |
| 2026-08-17 | $274,20 | +2,54 % | $268,22 | $276,10 | $267,56 | 222,80K |
| 2026-08-14 | $267,41 | +1,28 % | $264,05 | $271,36 | $261,51 | 234,40K |
| 2026-08-13 | $264,04 | -2,91 % | $272,42 | $272,42 | $263,87 | 238,80K |
| 2026-08-12 | $271,95 | +0,60 % | $277,58 | $282,31 | $271,93 | 197,50K |
| 2026-08-11 | $270,32 | +0,99 % | $272,16 | $277,90 | $268,73 | 154,40K |
| 2026-08-10 | $267,68 | -0,99 % | $271,61 | $273,83 | $267,37 | 200,30K |
| 2026-08-07 | $270,35 | +0,69 % | $268,49 | $272,30 | $265,98 | 225,60K |
| 2026-08-06 | $268,49 | -2,26 % | $275,29 | $298,00 | $264,52 | 360,70K |
| 2026-08-05 | $274,70 | -0,76 % | $275,25 | $277,37 | $272,16 | 361,70K |
| 2026-08-04 | $276,79 | +6,14 % | $273,49 | $278,88 | $264,43 | 360,00K |
| 2026-08-03 | $260,77 | +3,75 % | $247,78 | $260,81 | $245,63 | 362,40K |
| 2026-07-31 | $251,34 | +3,86 % | $250,78 | $256,91 | $245,79 | 348,50K |
| 2026-07-30 | $241,99 | +0,62 % | $248,01 | $251,51 | $230,00 | 727,30K |
| 2026-07-29 | $240,49 | -3,83 % | $247,53 | $250,04 | $231,59 | 825,30K |
| 2026-07-28 | $250,08 | -1,30 % | $247,10 | $253,44 | $239,55 | 408,80K |
| 2026-07-27 | $253,38 | -0,42 % | $254,55 | $257,62 | $242,10 | 279,90K |
| 2026-07-24 | $254,45 | -2,77 % | $261,71 | $263,55 | $253,27 | 210,20K |
| 2026-07-23 | $261,71 | +0,94 % | $256,88 | $264,00 | $256,17 | 312,60K |
| 2026-07-22 | $259,28 | -0,53 % | $255,86 | $262,10 | $255,86 | 201,60K |
| 2026-07-21 | $260,66 | +3,19 % | $259,29 | $264,08 | $257,28 | 224,30K |
| 2026-07-20 | $252,59 | +0,78 % | $253,25 | $258,84 | $251,36 | 144,40K |
| 2026-07-17 | $250,63 | +0,74 % | $241,16 | $252,94 | $238,11 | 217,50K |
| 2026-07-16 | $248,80 | -2,09 % | $247,44 | $251,59 | $245,81 | 290,90K |
| 2026-07-15 | $254,11 | -2,40 % | $260,51 | $266,01 | $251,39 | 362,10K |
| 2026-07-14 | $260,36 | +0,51 % | $267,65 | $268,57 | $258,27 | 178,70K |
| 2026-07-13 | $259,03 | -3,08 % | $264,34 | $267,00 | $257,74 | 352,00K |
| 2026-07-10 | $267,27 | -1,22 % | $267,15 | $270,28 | $264,25 | 214,70K |
| 2026-07-09 | $270,56 | +1,76 % | $271,88 | $278,07 | $268,71 | 333,40K |
| 2026-07-08 | $265,89 | +3,89 % | $254,23 | $266,13 | $252,00 | 229,30K |
| 2026-07-07 | $255,94 | -7,00 % | $264,64 | $269,16 | $253,26 | 437,40K |
| 2026-07-06 | $275,20 | +0,03 % | $279,72 | $288,90 | $272,34 | 199,80K |
| 2026-07-02 | $275,11 | -5,19 % | $288,01 | $289,31 | $268,10 | 370,30K |
| 2026-07-01 | $290,17 | -3,49 % | $293,10 | $298,02 | $286,59 | 215,60K |
| 2026-06-30 | $300,67 | +4,47 % | $289,00 | $301,07 | $285,78 | 251,70K |
| 2026-06-29 | $287,80 | +0,13 % | $284,26 | $289,75 | $275,00 | 364,90K |
| 2026-06-26 | $287,44 | -3,15 % | $291,83 | $291,83 | $280,95 | 1,18M |
| 2026-06-25 | $296,79 | +3,56 % | $293,05 | $299,00 | $286,02 | 311,20K |
| 2026-06-24 | $286,59 | -0,69 % | $288,59 | $292,86 | $279,66 | 392,70K |
| 2026-06-23 | $288,59 | -5,01 % | $290,78 | $293,94 | $283,50 | 332,10K |
| 2026-06-22 | $303,82 | +1,28 % | $305,67 | $307,06 | $299,63 | 256,80K |
| 2026-06-18 | $299,97 | +2,02 % | $299,90 | $304,90 | $295,16 | 423,40K |
| 2026-06-17 | $294,03 | +0,99 % | $294,19 | $298,39 | $290,64 | 311,40K |
| 2026-06-16 | $291,16 | -1,31 % | $295,67 | $298,98 | $290,20 | 184,00K |
| 2026-06-15 | $295,02 | 0,00 % | $300,20 | $302,29 | $292,81 | 223,70K |
| 2026-06-12 | $295,02 | +2,46 % | $290,15 | $299,00 | $285,84 | 221,00K |
| 2026-06-11 | $287,93 | +4,51 % | $281,35 | $288,66 | $279,19 | 336,00K |
| 2026-06-10 | $275,51 | -2,12 % | $278,14 | $289,98 | $274,46 | 328,10K |
| 2026-06-09 | $281,48 | -0,29 % | $288,00 | $290,21 | $269,81 | 323,60K |
| 2026-06-08 | $282,29 | +3,40 % | $278,04 | $283,40 | $275,42 | 419,80K |
| 2026-06-05 | $273,01 | -3,99 % | $279,43 | $284,00 | $270,63 | 263,90K |
| 2026-06-04 | $284,35 | -1,11 % | $281,33 | $290,42 | $274,32 | 412,70K |
| 2026-06-03 | $287,55 | +2,65 % | $280,60 | $292,33 | $276,95 | 483,60K |
| 2026-06-02 | $280,12 | +3,21 % | $273,92 | $283,22 | $273,92 | 164,60K |
| 2026-06-01 | $271,40 | +1,13 % | $270,00 | $275,00 | $265,89 | 278,80K |
| 2026-05-29 | $268,36 | +0,18 % | $269,79 | $273,72 | $266,23 | 336,70K |
| 2026-05-28 | $267,89 | -0,14 % | $269,42 | $272,19 | $263,99 | 270,90K |
| 2026-05-27 | $268,26 | -1,70 % | $274,75 | $274,75 | $264,30 | 151,80K |
| 2026-05-26 | $272,91 | +2,71 % | $271,49 | $274,98 | $270,28 | 188,80K |
| 2026-05-22 | $265,72 | +3,64 % | $260,23 | $265,98 | $256,32 | 228,20K |