449,500$
-3,93%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 472,51 | 472,51 | 444,25 | 449,50 | -3,93% | 112.092,00 |
| 12.08.2026 | 491,81 | 504,69 | 467,88 | 467,89 | -2,68% | 175.167,00 |
| 11.08.2026 | 471,00 | 489,93 | 471,00 | 480,77 | 3,81% | 75.555,00 |
| 10.08.2026 | 471,48 | 479,99 | 460,63 | 463,13 | -0,74% | 129.468,00 |
| 07.08.2026 | 461,45 | 472,84 | 446,80 | 466,60 | 1,40% | 108.689,00 |
| 06.08.2026 | 463,77 | 497,00 | 459,17 | 460,14 | -2,48% | 183.685,00 |
| 05.08.2026 | 430,06 | 475,69 | 426,49 | 471,84 | 11,14% | 144.002,00 |
| 04.08.2026 | 368,02 | 426,00 | 363,97 | 424,53 | 18,39% | 122.575,00 |
| 03.08.2026 | 352,11 | 362,50 | 347,75 | 358,60 | 0,66% | 94.452,00 |
| 31.07.2026 | 369,02 | 385,49 | 353,95 | 356,25 | -3,71% | 162.220,00 |
| 30.07.2026 | 347,08 | 370,00 | 337,98 | 369,97 | 30,50% | 164.939,00 |
| 29.07.2026 | 296,65 | 299,99 | 278,08 | 283,51 | -4,44% | 175.339,00 |
| 28.07.2026 | 302,53 | 302,53 | 289,02 | 296,69 | -4,84% | 96.395,00 |
| 27.07.2026 | 315,15 | 322,20 | 300,00 | 311,79 | 0,18% | 107.253,00 |
| 24.07.2026 | 326,01 | 326,01 | 310,00 | 311,22 | -4,55% | 70.404,00 |
| 23.07.2026 | 320,49 | 329,69 | 318,57 | 326,04 | -0,19% | 68.900,00 |
| 22.07.2026 | 325,01 | 335,57 | 325,01 | 326,65 | -1,90% | 46.177,00 |
| 21.07.2026 | 333,11 | 340,00 | 323,74 | 332,99 | 3,58% | 84.458,00 |
| 20.07.2026 | 332,35 | 335,87 | 321,48 | 321,48 | -1,68% | 66.697,00 |
| 17.07.2026 | 317,27 | 336,35 | 314,58 | 326,98 | -0,57% | 96.252,00 |
| 16.07.2026 | 338,64 | 344,05 | 320,00 | 328,87 | -4,86% | 76.151,00 |
| 15.07.2026 | 350,74 | 351,84 | 341,05 | 345,66 | -0,22% | 75.211,00 |
| 14.07.2026 | 350,88 | 352,00 | 343,83 | 346,42 | 1,96% | 56.688,00 |
| 13.07.2026 | 344,24 | 363,00 | 333,96 | 339,76 | -1,92% | 75.198,00 |
| 10.07.2026 | 362,36 | 369,65 | 343,33 | 346,40 | 0,52% | 94.677,00 |
| 09.07.2026 | 340,95 | 352,44 | 340,65 | 344,61 | 3,22% | 72.986,00 |
| 08.07.2026 | 325,58 | 339,84 | 323,13 | 333,85 | 2,27% | 77.259,00 |
| 07.07.2026 | 361,40 | 361,40 | 316,19 | 326,45 | -11,24% | 130.365,00 |
| 06.07.2026 | 371,06 | 381,29 | 361,36 | 367,78 | -0,27% | 94.672,00 |
| 02.07.2026 | 392,24 | 395,56 | 358,55 | 368,77 | -6,21% | 108.239,00 |
| 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 |