144,740$
1,13%
Echtzeit-Aktienkurs Preformed Line Products Company
Bid:
Ask:
Aktienkurse zur Preformed Line Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 143,05 | 148,08 | 142,74 | 144,74 | 1,13% | 45.448,00 |
| 28.01.2025 | 144,02 | 145,54 | 141,52 | 143,12 | -1,18% | 54.036,00 |
| 27.01.2025 | 141,00 | 148,20 | 141,00 | 144,83 | 2,14% | 64.278,00 |
| 24.01.2025 | 132,02 | 144,61 | 132,02 | 141,80 | 8,14% | 36.224,00 |
| 23.01.2025 | 129,54 | 131,13 | 129,01 | 131,13 | 1,78% | 11.721,00 |
| 22.01.2025 | 128,49 | 130,10 | 127,75 | 128,84 | -0,28% | 9.395,00 |
| 21.01.2025 | 127,30 | 129,95 | 127,30 | 129,20 | 2,62% | 12.037,00 |
| 17.01.2025 | 127,57 | 127,57 | 124,70 | 125,90 | -0,13% | 5.068,00 |
| 16.01.2025 | 124,99 | 126,07 | 123,54 | 126,07 | 0,53% | 7.499,00 |
| 15.01.2025 | 126,00 | 126,00 | 123,36 | 125,40 | 1,71% | 5.724,00 |
| 14.01.2025 | 124,83 | 124,83 | 122,31 | 123,29 | -0,12% | 8.152,00 |
| 13.01.2025 | 121,62 | 123,44 | 120,86 | 123,44 | -0,02% | 8.585,00 |
| 10.01.2025 | 123,64 | 123,64 | 120,76 | 123,47 | -1,66% | 11.933,00 |
| 08.01.2025 | 125,05 | 125,57 | 124,79 | 125,55 | -1,08% | 6.818,00 |
| 07.01.2025 | 125,88 | 126,92 | 125,34 | 126,92 | 0,09% | 6.326,00 |
| 06.01.2025 | 130,00 | 132,00 | 126,80 | 126,80 | -1,63% | 6.664,00 |
| 03.01.2025 | 127,00 | 128,90 | 125,77 | 128,90 | 0,37% | 8.305,00 |
| 02.01.2025 | 129,72 | 129,72 | 125,00 | 128,43 | 0,50% | 5.788,00 |
| 31.12.2024 | 129,00 | 129,63 | 127,03 | 127,79 | -1,01% | 5.758,00 |
| 30.12.2024 | 126,89 | 129,27 | 126,89 | 129,09 | 1,67% | 11.192,00 |
| 27.12.2024 | 131,05 | 131,05 | 125,99 | 126,97 | -2,13% | 8.224,00 |
| 26.12.2024 | 128,55 | 129,73 | 127,87 | 129,73 | 1,23% | 5.996,00 |
| 24.12.2024 | 124,07 | 128,16 | 124,07 | 128,16 | 2,63% | 5.371,00 |
| 23.12.2024 | 123,77 | 125,00 | 123,77 | 124,88 | 0,10% | 8.134,00 |
| 20.12.2024 | 125,63 | 126,53 | 123,19 | 124,75 | -1,68% | 35.723,00 |
| 19.12.2024 | 127,84 | 128,50 | 124,96 | 126,88 | -0,13% | 13.287,00 |
| 18.12.2024 | 130,95 | 130,95 | 125,00 | 127,05 | -2,58% | 11.525,00 |
| 17.12.2024 | 132,31 | 132,31 | 130,13 | 130,42 | -1,98% | 9.506,00 |
| 16.12.2024 | 131,80 | 133,97 | 131,80 | 133,05 | 0,17% | 8.402,00 |
| 13.12.2024 | 132,25 | 132,83 | 130,35 | 132,83 | 0,48% | 13.867,00 |
| 12.12.2024 | 133,90 | 133,90 | 132,19 | 132,19 | -0,16% | 7.630,00 |
| 11.12.2024 | 131,80 | 134,29 | 131,80 | 132,40 | 0,75% | 14.781,00 |
| 10.12.2024 | 134,11 | 134,11 | 130,24 | 131,42 | -2,57% | 11.800,00 |
| 09.12.2024 | 137,78 | 138,74 | 134,88 | 134,88 | -1,19% | 7.037,00 |
| 06.12.2024 | 136,68 | 136,68 | 134,43 | 136,51 | 0,95% | 11.211,00 |
| 05.12.2024 | 132,00 | 136,29 | 132,00 | 135,22 | -1,01% | 11.211,00 |
| 04.12.2024 | 138,00 | 138,09 | 133,95 | 136,60 | -0,47% | 7.558,00 |
| 03.12.2024 | 137,48 | 137,65 | 137,25 | 137,25 | 0,64% | 6.993,00 |
| 02.12.2024 | 135,95 | 138,00 | 135,41 | 136,38 | 0,26% | 12.316,00 |
| 29.11.2024 | 135,64 | 139,12 | 135,64 | 136,02 | -0,12% | 8.382,00 |
| 27.11.2024 | 138,18 | 138,18 | 135,00 | 136,19 | -1,06% | 10.718,00 |
| 26.11.2024 | 142,00 | 142,25 | 135,50 | 137,65 | -4,12% | 20.939,00 |
| 25.11.2024 | 140,37 | 145,28 | 140,37 | 143,56 | 3,64% | 24.139,00 |
| 22.11.2024 | 136,01 | 140,02 | 135,85 | 138,52 | 2,65% | 19.779,00 |
| 20.11.2024 | 132,51 | 134,95 | 131,23 | 134,95 | 1,51% | 13.495,00 |
| 19.11.2024 | 130,91 | 133,37 | 130,91 | 132,94 | 1,06% | 8.049,00 |
| 18.11.2024 | 133,12 | 134,27 | 130,97 | 131,54 | -1,86% | 9.730,00 |
| 15.11.2024 | 137,47 | 138,96 | 131,80 | 134,03 | -2,30% | 8.732,00 |
| 14.11.2024 | 139,11 | 139,80 | 135,35 | 137,19 | -1,51% | 18.140,00 |
| 13.11.2024 | 142,57 | 142,57 | 138,95 | 139,30 | -0,53% | 7.012,00 |
| 12.11.2024 | 141,38 | 142,85 | 139,93 | 140,04 | -1,95% | 9.302,00 |
| 11.11.2024 | 141,31 | 142,91 | 139,76 | 142,83 | 1,41% | 7.109,00 |
| 08.11.2024 | 139,80 | 140,97 | 137,59 | 140,84 | 2,83% | 16.155,00 |
| 07.11.2024 | 133,14 | 138,25 | 133,14 | 136,96 | 1,50% | 7.976,00 |
| 06.11.2024 | 128,39 | 137,48 | 128,39 | 134,94 | 9,41% | 20.793,00 |
| 05.11.2024 | 124,80 | 124,80 | 120,88 | 123,33 | -1,20% | 14.597,00 |
| 04.11.2024 | 126,60 | 126,77 | 124,70 | 124,83 | -0,93% | 10.591,00 |
| 01.11.2024 | 124,00 | 126,00 | 123,66 | 126,00 | 2,53% | 6.054,00 |
| 31.10.2024 | 122,51 | 122,89 | 122,51 | 122,89 | -2,41% | 3.059,00 |
| 30.10.2024 | 126,55 | 126,55 | 125,50 | 125,93 | -1,21% | 7.460,00 |
| 29.10.2024 | 125,18 | 127,47 | 124,00 | 127,47 | 0,93% | 5.725,00 |
| 28.10.2024 | 124,17 | 129,00 | 124,17 | 126,30 | 1,48% | 5.438,00 |
| 25.10.2024 | 126,40 | 126,40 | 123,95 | 124,46 | -0,58% | 5.186,00 |
| 24.10.2024 | 126,00 | 126,29 | 125,19 | 125,19 | -0,62% | 9.552,00 |
| 23.10.2024 | 123,40 | 125,97 | 122,50 | 125,97 | 1,92% | 9.580,00 |
| 22.10.2024 | 122,04 | 124,00 | 121,20 | 123,60 | 0,56% | 7.700,00 |
| 21.10.2024 | 124,41 | 125,66 | 122,91 | 122,91 | -1,83% | 9.893,00 |
| 18.10.2024 | 127,96 | 127,96 | 125,20 | 125,20 | -2,20% | 5.840,00 |
| 17.10.2024 | 124,51 | 128,83 | 124,51 | 128,02 | 2,51% | 7.524,00 |
| 16.10.2024 | 123,27 | 126,68 | 123,27 | 124,89 | 0,47% | 7.842,00 |
| 15.10.2024 | 122,42 | 125,80 | 122,42 | 124,30 | 1,70% | 6.885,00 |
| 14.10.2024 | 123,11 | 123,51 | 122,22 | 122,22 | -1,30% | 4.925,00 |
| 11.10.2024 | 121,86 | 123,83 | 121,11 | 123,83 | 1,50% | 7.241,00 |
| 10.10.2024 | 120,61 | 122,00 | 120,11 | 122,00 | -0,63% | 3.799,00 |
| 09.10.2024 | 122,18 | 124,34 | 122,12 | 122,77 | 1,22% | 6.576,00 |
| 08.10.2024 | 122,19 | 122,28 | 121,29 | 121,29 | -1,36% | 4.723,00 |
| 07.10.2024 | 120,57 | 123,00 | 120,57 | 122,96 | 0,84% | 5.065,00 |
| 04.10.2024 | 123,96 | 123,96 | 121,27 | 121,94 | 0,94% | 5.952,00 |
| 03.10.2024 | 121,77 | 121,77 | 120,81 | 120,81 | -1,94% | 2.905,00 |
| 02.10.2024 | 121,50 | 124,00 | 121,50 | 123,20 | 1,32% | 8.130,00 |
| 01.10.2024 | 124,57 | 125,70 | 121,60 | 121,60 | -4,68% | 12.289,00 |
| 30.09.2024 | 130,62 | 130,62 | 127,57 | 127,57 | -2,28% | 10.786,00 |
| 27.09.2024 | 132,73 | 133,01 | 130,55 | 130,55 | 0,05% | 19.069,00 |
| 26.09.2024 | 128,47 | 130,48 | 128,47 | 130,48 | 3,25% | 16.004,00 |
| 25.09.2024 | 124,08 | 126,37 | 124,08 | 126,37 | 2,99% | 12.284,00 |
| 24.09.2024 | 122,06 | 123,50 | 121,40 | 122,70 | 0,42% | 6.982,00 |
| 23.09.2024 | 121,68 | 122,19 | 121,05 | 122,19 | 1,50% | 6.335,00 |
| 20.09.2024 | 124,21 | 124,80 | 120,39 | 120,39 | -1,83% | 21.759,00 |
| 19.09.2024 | 121,96 | 122,63 | 119,46 | 122,63 | 1,77% | 5.633,00 |
| 18.09.2024 | 118,64 | 120,50 | 117,84 | 120,50 | 2,26% | 6.797,00 |
| 17.09.2024 | 118,00 | 119,58 | 117,84 | 117,84 | 0,61% | 8.723,00 |
| 16.09.2024 | 116,82 | 117,50 | 115,30 | 117,13 | -0,14% | 9.182,00 |
| 13.09.2024 | 116,12 | 117,29 | 115,26 | 117,29 | 1,58% | 8.121,00 |
| 12.09.2024 | 114,96 | 115,71 | 114,96 | 115,46 | 1,31% | 5.319,00 |
| 11.09.2024 | 109,11 | 113,97 | 109,01 | 113,97 | -0,11% | 13.034,00 |
| 10.09.2024 | 114,25 | 114,25 | 112,20 | 114,09 | 0,56% | 13.670,00 |
| 09.09.2024 | 113,42 | 114,83 | 113,38 | 113,45 | -1,35% | 9.581,00 |
| 06.09.2024 | 114,00 | 115,82 | 113,63 | 115,00 | -0,48% | 9.874,00 |
| 05.09.2024 | 116,19 | 116,19 | 115,55 | 115,55 | -1,04% | 8.563,00 |
| 04.09.2024 | 114,48 | 116,76 | 114,48 | 116,76 | 0,54% | 12.868,00 |