393,170$
-4,35%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 403,37 | 414,35 | 391,93 | 393,17 | -4,35% | 105.990,00 |
| 30.06.2026 | 405,56 | 412,13 | 382,44 | 411,04 | 1,56% | 92.483,00 |
| 29.06.2026 | 396,22 | 404,95 | 387,05 | 404,71 | 2,29% | 113.852,00 |
| 26.06.2026 | 397,48 | 406,60 | 390,00 | 395,66 | -2,21% | 191.678,00 |
| 25.06.2026 | 396,41 | 407,25 | 384,45 | 404,62 | 5,28% | 132.278,00 |
| 24.06.2026 | 383,47 | 392,90 | 380,02 | 384,31 | 0,22% | 72.127,00 |
| 23.06.2026 | 385,00 | 396,30 | 368,19 | 383,47 | -4,47% | 88.295,00 |
| 22.06.2026 | 389,02 | 402,27 | 388,00 | 401,42 | 4,46% | 85.079,00 |
| 18.06.2026 | 373,55 | 386,10 | 373,55 | 384,27 | 5,42% | 90.540,00 |
| 17.06.2026 | 373,98 | 384,94 | 362,62 | 364,52 | -1,93% | 103.274,00 |
| 16.06.2026 | 382,75 | 387,52 | 369,65 | 371,67 | -2,23% | 82.546,00 |
| 15.06.2026 | 388,00 | 394,93 | 375,83 | 380,16 | 1,26% | 92.160,00 |
| 12.06.2026 | 379,39 | 388,26 | 374,64 | 375,42 | -0,57% | 98.363,00 |
| 11.06.2026 | 360,11 | 381,88 | 360,11 | 377,59 | 7,22% | 89.216,00 |
| 10.06.2026 | 372,33 | 378,00 | 350,76 | 352,16 | -4,76% | 115.115,00 |
| 09.06.2026 | 381,19 | 384,34 | 349,49 | 369,78 | -0,78% | 104.479,00 |
| 08.06.2026 | 372,82 | 375,93 | 365,20 | 372,67 | 2,44% | 73.006,00 |
| 05.06.2026 | 373,97 | 379,53 | 359,82 | 363,79 | -3,15% | 133.154,00 |
| 04.06.2026 | 368,44 | 380,55 | 360,01 | 375,64 | -0,79% | 116.344,00 |
| 03.06.2026 | 387,35 | 393,64 | 375,00 | 378,64 | -2,34% | 174.561,00 |
| 02.06.2026 | 379,62 | 397,34 | 379,62 | 387,72 | 3,05% | 60.669,00 |
| 01.06.2026 | 361,00 | 378,81 | 360,61 | 376,25 | 1,93% | 67.114,00 |
| 29.05.2026 | 376,37 | 379,89 | 361,17 | 369,12 | -2,14% | 78.348,00 |
| 28.05.2026 | 378,16 | 386,90 | 364,42 | 377,18 | -0,76% | 135.778,00 |
| 27.05.2026 | 381,57 | 386,00 | 370,00 | 380,05 | 0,73% | 81.002,00 |
| 26.05.2026 | 361,52 | 378,56 | 361,52 | 377,28 | 5,44% | 81.790,00 |
| 22.05.2026 | 343,58 | 358,43 | 339,63 | 357,82 | 4,90% | 101.012,00 |
| 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 |