341,110$
1,41%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 336,76 | 345,30 | 332,25 | 341,11 | 1,41% | 77.452,00 |
| 20.05.2026 | 334,49 | 341,78 | 329,01 | 336,38 | 2,14% | 59.457,00 |
| 19.05.2026 | 327,80 | 337,85 | 322,50 | 329,33 | -1,88% | 117.315,00 |
| 18.05.2026 | 348,00 | 348,00 | 328,17 | 335,63 | -3,28% | 99.709,00 |
| 15.05.2026 | 344,89 | 350,01 | 338,30 | 347,01 | -1,88% | 126.203,00 |
| 14.05.2026 | 347,65 | 357,79 | 343,08 | 353,67 | 1,84% | 130.619,00 |
| 13.05.2026 | 348,85 | 351,39 | 338,22 | 347,29 | 0,89% | 65.122,00 |
| 12.05.2026 | 355,52 | 355,52 | 334,72 | 344,24 | -3,57% | 56.545,00 |
| 11.05.2026 | 346,46 | 365,38 | 340,49 | 356,98 | 3,10% | 68.544,00 |
| 08.05.2026 | 350,07 | 356,97 | 342,78 | 346,25 | 0,28% | 78.006,00 |
| 07.05.2026 | 366,68 | 368,87 | 345,00 | 345,28 | -5,83% | 100.720,00 |
| 06.05.2026 | 362,50 | 371,80 | 355,00 | 366,67 | 2,24% | 151.332,00 |
| 05.05.2026 | 314,41 | 360,99 | 314,29 | 358,65 | 15,78% | 199.832,00 |
| 04.05.2026 | 337,78 | 341,05 | 306,91 | 309,76 | -7,19% | 155.419,00 |
| 01.05.2026 | 333,35 | 343,65 | 321,40 | 333,74 | 0,21% | 129.876,00 |
| 30.04.2026 | 342,35 | 353,70 | 320,35 | 333,04 | -1,26% | 142.679,00 |
| 29.04.2026 | 356,32 | 365,60 | 328,55 | 337,29 | -5,39% | 210.330,00 |
| 28.04.2026 | 349,99 | 357,50 | 344,68 | 356,50 | 0,86% | 128.509,00 |
| 27.04.2026 | 352,53 | 354,53 | 342,80 | 353,46 | 0,65% | 129.456,00 |
| 24.04.2026 | 330,90 | 352,37 | 327,41 | 351,17 | 6,90% | 203.753,00 |
| 23.04.2026 | 331,75 | 344,34 | 326,83 | 328,49 | -0,37% | 165.345,00 |
| 22.04.2026 | 325,00 | 333,48 | 320,16 | 329,70 | 2,72% | 208.637,00 |
| 21.04.2026 | 321,00 | 335,15 | 316,76 | 320,98 | 0,00% | 167.463,00 |
| 20.04.2026 | 313,19 | 322,08 | 313,19 | 320,99 | 1,01% | 209.413,00 |
| 17.04.2026 | 302,36 | 322,44 | 302,36 | 317,77 | 6,71% | 182.011,00 |
| 16.04.2026 | 312,79 | 314,31 | 289,89 | 297,80 | -4,82% | 153.886,00 |
| 15.04.2026 | 320,02 | 320,10 | 306,61 | 312,87 | -2,49% | 176.618,00 |
| 14.04.2026 | 312,47 | 324,55 | 309,81 | 320,85 | 2,96% | 160.313,00 |
| 13.04.2026 | 309,55 | 313,90 | 308,89 | 311,62 | -0,11% | 97.904,00 |
| 10.04.2026 | 320,26 | 324,00 | 308,62 | 311,97 | -2,20% | 104.864,00 |
| 09.04.2026 | 303,85 | 323,98 | 303,85 | 318,99 | 5,48% | 127.933,00 |
| 08.04.2026 | 298,35 | 308,49 | 297,03 | 302,41 | 6,84% | 350.595,00 |
| 07.04.2026 | 285,94 | 288,97 | 266,26 | 283,05 | -3,10% | 209.412,00 |
| 06.04.2026 | 302,32 | 303,85 | 281,57 | 292,10 | -3,53% | 355.581,00 |
| 02.04.2026 | 281,92 | 305,00 | 280,00 | 302,78 | 3,90% | 161.140,00 |
| 01.04.2026 | 270,75 | 293,60 | 270,75 | 291,42 | 8,06% | 181.458,00 |
| 31.03.2026 | 267,46 | 276,44 | 265,01 | 269,69 | 2,37% | 132.878,00 |
| 30.03.2026 | 276,07 | 276,75 | 259,80 | 263,44 | -4,57% | 182.732,00 |
| 27.03.2026 | 270,81 | 279,23 | 270,81 | 276,06 | 1,15% | 195.380,00 |
| 26.03.2026 | 272,41 | 278,56 | 268,15 | 272,93 | -1,31% | 226.901,00 |
| 25.03.2026 | 278,95 | 278,95 | 271,15 | 276,56 | 0,06% | 207.388,00 |
| 24.03.2026 | 272,26 | 283,86 | 272,26 | 276,39 | 0,78% | 282.064,00 |
| 23.03.2026 | 268,00 | 285,99 | 268,00 | 274,26 | 4,25% | 79.355,00 |
| 20.03.2026 | 261,55 | 265,67 | 254,65 | 263,09 | 0,53% | 203.905,00 |
| 19.03.2026 | 252,99 | 264,66 | 251,02 | 261,71 | 2,48% | 108.511,00 |
| 18.03.2026 | 253,55 | 263,72 | 253,55 | 255,38 | 0,72% | 60.664,00 |
| 17.03.2026 | 249,86 | 259,25 | 249,86 | 253,55 | 1,48% | 59.446,00 |
| 16.03.2026 | 267,10 | 268,88 | 241,01 | 249,86 | -4,51% | 250.982,00 |
| 13.03.2026 | 265,99 | 271,69 | 257,86 | 261,65 | 0,31% | 188.097,00 |
| 12.03.2026 | 260,05 | 267,39 | 257,04 | 260,84 | -2,39% | 171.216,00 |
| 11.03.2026 | 265,00 | 275,00 | 255,70 | 267,23 | 0,71% | 181.297,00 |
| 10.03.2026 | 243,66 | 271,30 | 243,66 | 265,35 | 9,42% | 236.395,00 |
| 09.03.2026 | 225,58 | 246,16 | 222,99 | 242,51 | 2,88% | 164.686,00 |
| 06.03.2026 | 238,15 | 245,78 | 231,81 | 235,72 | -5,54% | 89.389,00 |
| 05.03.2026 | 245,00 | 256,20 | 223,00 | 249,54 | -2,63% | 195.076,00 |
| 04.03.2026 | 254,09 | 257,21 | 249,07 | 256,27 | 1,37% | 133.006,00 |
| 03.03.2026 | 249,83 | 255,28 | 243,59 | 252,80 | -2,36% | 125.735,00 |
| 02.03.2026 | 250,29 | 259,35 | 245,59 | 258,91 | 2,15% | 181.430,00 |
| 27.02.2026 | 257,00 | 257,00 | 248,97 | 253,47 | -2,67% | 169.894,00 |
| 26.02.2026 | 259,61 | 260,61 | 249,93 | 260,42 | -0,13% | 67.705,00 |
| 25.02.2026 | 262,77 | 267,49 | 259,79 | 260,76 | 0,55% | 122.539,00 |
| 24.02.2026 | 255,00 | 260,51 | 254,15 | 259,34 | 1,70% | 90.234,00 |
| 23.02.2026 | 262,62 | 264,04 | 251,27 | 255,00 | -2,90% | 112.881,00 |
| 20.02.2026 | 256,48 | 265,61 | 255,00 | 262,62 | 0,93% | 123.667,00 |
| 19.02.2026 | 251,03 | 262,15 | 250,74 | 260,20 | 3,26% | 128.728,00 |
| 18.02.2026 | 275,00 | 276,12 | 246,17 | 251,99 | -7,56% | 120.013,00 |
| 17.02.2026 | 273,01 | 277,79 | 271,22 | 272,61 | -2,30% | 155.173,00 |
| 13.02.2026 | 272,04 | 280,80 | 268,52 | 279,02 | 2,72% | 81.595,00 |
| 12.02.2026 | 282,86 | 286,68 | 269,01 | 271,62 | -2,60% | 79.107,00 |
| 11.02.2026 | 277,55 | 280,60 | 274,26 | 278,86 | 2,64% | 67.871,00 |
| 10.02.2026 | 272,66 | 276,60 | 270,20 | 271,68 | -0,93% | 152.543,00 |
| 09.02.2026 | 280,61 | 281,29 | 274,02 | 274,24 | -2,20% | 57.719,00 |
| 06.02.2026 | 268,69 | 282,15 | 268,69 | 280,41 | 6,22% | 152.383,00 |
| 05.02.2026 | 257,92 | 265,96 | 257,00 | 263,99 | 1,39% | 187.031,00 |
| 04.02.2026 | 273,75 | 274,98 | 246,21 | 260,37 | -3,27% | 215.591,00 |
| 03.02.2026 | 261,14 | 271,40 | 259,78 | 269,18 | 3,50% | 138.635,00 |
| 02.02.2026 | 250,80 | 261,77 | 250,80 | 260,07 | 3,64% | 71.303,00 |
| 30.01.2026 | 252,98 | 257,31 | 248,18 | 250,94 | -2,40% | 197.532,00 |
| 29.01.2026 | 249,71 | 260,69 | 245,82 | 257,10 | 3,74% | 170.949,00 |
| 28.01.2026 | 243,35 | 253,31 | 237,34 | 247,83 | 2,83% | 123.659,00 |
| 27.01.2026 | 240,35 | 241,16 | 233,10 | 241,01 | 0,04% | 109.384,00 |
| 26.01.2026 | 238,08 | 246,85 | 236,26 | 240,92 | -3,80% | 122.199,00 |
| 22.01.2026 | 245,30 | 251,66 | 245,06 | 250,43 | 2,36% | 78.362,00 |
| 21.01.2026 | 242,64 | 245,02 | 235,06 | 244,65 | 1,96% | 72.304,00 |
| 20.01.2026 | 240,71 | 246,59 | 238,98 | 239,95 | -2,86% | 68.525,00 |
| 16.01.2026 | 248,35 | 250,03 | 242,21 | 247,02 | -0,47% | 96.931,00 |
| 15.01.2026 | 241,43 | 248,51 | 241,43 | 248,18 | 2,31% | 75.967,00 |
| 14.01.2026 | 240,13 | 244,19 | 227,62 | 242,57 | 1,14% | 118.953,00 |
| 13.01.2026 | 244,02 | 248,25 | 237,79 | 239,84 | -1,32% | 77.505,00 |
| 12.01.2026 | 232,40 | 246,37 | 232,40 | 243,05 | 3,93% | 145.833,00 |
| 09.01.2026 | 235,68 | 236,91 | 232,24 | 233,85 | -0,39% | 88.353,00 |
| 08.01.2026 | 230,51 | 236,69 | 224,43 | 234,77 | 1,17% | 112.598,00 |
| 07.01.2026 | 232,85 | 234,00 | 227,45 | 232,05 | -0,15% | 98.002,00 |
| 06.01.2026 | 224,43 | 232,58 | 212,86 | 232,39 | 3,01% | 111.755,00 |
| 05.01.2026 | 212,32 | 229,90 | 212,32 | 225,61 | 6,45% | 131.594,00 |
| 02.01.2026 | 209,52 | 212,19 | 208,25 | 211,93 | 2,53% | 113.514,00 |
| 31.12.2025 | 210,44 | 210,44 | 206,34 | 206,71 | -1,67% | 73.273,00 |
| 30.12.2025 | 209,17 | 210,63 | 207,90 | 210,21 | 0,50% | 94.734,00 |
| 29.12.2025 | 213,16 | 213,16 | 207,00 | 209,17 | -1,69% | 86.151,00 |
| 26.12.2025 | 215,78 | 215,78 | 210,86 | 212,76 | -1,47% | 73.681,00 |