Echtzeit-Aktienkurs Preformed Line Products Company
Bid:
Ask:
Aktienkurse zur Preformed Line Products Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 75,08 | 75,08 | 73,72 | 73,73 | -3,70% | - |
25.02.2021 | 74,60 | 78,49 | 72,73 | 76,56 | -2,85% | - |
24.02.2021 | 72,87 | 78,81 | 70,76 | 78,81 | 8,14% | - |
23.02.2021 | 67,55 | 73,06 | 67,55 | 72,88 | 7,31% | - |
22.02.2021 | 68,06 | 69,98 | 67,37 | 67,91 | -0,74% | - |
19.02.2021 | 69,85 | 70,91 | 68,03 | 68,42 | 1,94% | - |
18.02.2021 | 67,57 | 67,85 | 66,13 | 67,12 | 0,97% | - |
17.02.2021 | 66,47 | 66,47 | 66,47 | 66,47 | 1,23% | - |
16.02.2021 | 67,29 | 67,84 | 64,64 | 65,66 | -1,08% | - |
12.02.2021 | 67,81 | 69,04 | 66,10 | 66,38 | -3,02% | - |
11.02.2021 | 69,44 | 69,94 | 67,29 | 68,45 | 0,06% | - |
10.02.2021 | 70,44 | 72,11 | 67,13 | 68,41 | -4,75% | - |
09.02.2021 | 72,83 | 72,83 | 71,67 | 71,82 | 0,01% | - |
08.02.2021 | 71,70 | 72,05 | 70,42 | 71,81 | 0,72% | - |
05.02.2021 | 71,18 | 71,51 | 69,42 | 71,30 | 2,61% | - |
04.02.2021 | 71,03 | 72,13 | 69,31 | 69,49 | -1,63% | - |
03.02.2021 | 71,17 | 73,33 | 69,33 | 70,64 | 0,17% | - |
02.02.2021 | 69,89 | 74,32 | 69,41 | 70,52 | 3,54% | - |
01.02.2021 | 64,66 | 68,11 | 64,65 | 68,11 | 7,38% | - |
29.01.2021 | 64,92 | 65,36 | 62,85 | 63,43 | -2,14% | - |
28.01.2021 | 0,00 | 67,08 | 0,00 | 64,82 | -1,89% | - |
27.01.2021 | 65,05 | 67,00 | 64,65 | 66,07 | -0,96% | - |
26.01.2021 | 66,72 | 68,13 | 65,18 | 66,71 | 0,29% | - |
25.01.2021 | 67,76 | 68,01 | 65,53 | 66,51 | -2,39% | - |
22.01.2021 | 68,19 | 68,76 | 67,71 | 68,14 | -0,76% | - |
21.01.2021 | 68,74 | 69,28 | 67,54 | 68,67 | -2,09% | - |
20.01.2021 | 70,12 | 71,00 | 68,12 | 70,13 | 0,54% | - |
19.01.2021 | 72,09 | 72,46 | 69,75 | 69,75 | -3,75% | - |
15.01.2021 | 73,50 | 75,11 | 71,94 | 72,47 | -2,14% | - |
14.01.2021 | 72,68 | 75,45 | 72,58 | 74,06 | 2,31% | - |
13.01.2021 | 70,11 | 73,52 | 70,11 | 72,39 | -0,82% | - |
12.01.2021 | 71,17 | 73,56 | 70,78 | 72,98 | 2,23% | - |
11.01.2021 | 70,56 | 71,39 | 70,29 | 71,39 | 0,38% | - |
08.01.2021 | 72,94 | 72,94 | 70,62 | 71,12 | -1,97% | - |
07.01.2021 | 70,42 | 72,73 | 70,42 | 72,55 | 2,02% | - |
06.01.2021 | 69,01 | 73,82 | 68,96 | 71,12 | 4,46% | - |
05.01.2021 | 67,73 | 68,68 | 67,34 | 68,08 | 0,75% | - |
04.01.2021 | 70,98 | 71,38 | 66,71 | 67,57 | -1,49% | - |
31.12.2020 | 68,13 | 68,92 | 67,74 | 68,59 | 2,09% | - |
30.12.2020 | 64,08 | 67,81 | 64,08 | 67,19 | 1,61% | - |
29.12.2020 | 66,86 | 67,58 | 64,94 | 66,12 | -1,19% | - |
28.12.2020 | 66,92 | 66,92 | 66,92 | 66,92 | -0,34% | - |
24.12.2020 | 65,67 | 72,66 | 65,67 | 67,14 | 2,75% | - |
23.12.2020 | 64,35 | 66,11 | 64,35 | 65,34 | 1,70% | - |
22.12.2020 | 65,09 | 65,90 | 63,23 | 64,25 | -0,85% | - |
21.12.2020 | 65,01 | 66,40 | 64,53 | 64,80 | -0,16% | - |
18.12.2020 | 65,57 | 67,15 | 64,28 | 64,90 | -1,72% | - |
17.12.2020 | 67,70 | 67,70 | 65,70 | 66,04 | -12,52% | - |
16.12.2020 | 66,61 | 2.180,28 | 0,00 | 75,49 | 10,42% | - |
15.12.2020 | 65,77 | 68,37 | 65,77 | 68,37 | 2,31% | - |
14.12.2020 | 66,35 | 67,94 | 66,13 | 66,82 | 0,94% | - |
11.12.2020 | 67,34 | 68,03 | 65,94 | 66,20 | -1,19% | - |
10.12.2020 | 64,89 | 68,26 | 64,89 | 67,00 | 0,85% | - |
09.12.2020 | 66,23 | 66,71 | 64,42 | 66,43 | -8,90% | - |
08.12.2020 | 73,06 | 75,00 | 69,06 | 72,92 | 12,99% | - |
07.12.2020 | 64,15 | 65,25 | 64,03 | 64,54 | -1,01% | - |
04.12.2020 | 64,13 | 65,58 | 63,65 | 65,20 | 3,12% | - |
03.12.2020 | 64,89 | 65,36 | 63,23 | 63,23 | -97,10% | - |
02.12.2020 | 64,19 | 2.177,55 | 64,19 | 2.177,55 | 3.393,87% | - |
01.12.2020 | 61,77 | 64,18 | 60,64 | 62,33 | 2,32% | - |
30.11.2020 | 59,87 | 61,62 | 59,75 | 60,91 | -51,82% | - |
27.11.2020 | 61,24 | 134,21 | 58,08 | 126,41 | 107,28% | - |
24.11.2020 | 60,54 | 61,94 | 59,93 | 60,99 | 0,75% | - |
23.11.2020 | 58,14 | 60,66 | 57,64 | 60,53 | 3,66% | - |
20.11.2020 | 58,79 | 59,74 | 57,46 | 58,40 | -2,50% | - |
19.11.2020 | 59,90 | 59,90 | 59,90 | 59,90 | -1,79% | - |
18.11.2020 | 61,20 | 61,21 | 60,11 | 60,99 | -0,51% | - |
17.11.2020 | 58,70 | 62,40 | 58,61 | 61,30 | 5,11% | - |
16.11.2020 | 58,48 | 59,41 | 57,66 | 58,32 | 2,38% | - |
13.11.2020 | 56,09 | 58,16 | 55,92 | 56,97 | 1,18% | - |
12.11.2020 | 56,55 | 56,93 | 55,13 | 56,30 | 1,00% | - |
11.11.2020 | 55,69 | 56,77 | 55,34 | 55,74 | -2,88% | - |
10.11.2020 | 55,63 | 59,31 | 0,00 | 57,40 | 0,38% | - |
09.11.2020 | 58,70 | 60,53 | 56,43 | 57,18 | 4,58% | - |
06.11.2020 | 53,95 | 55,80 | 53,74 | 54,67 | -0,65% | - |
05.11.2020 | 54,03 | 55,95 | 54,03 | 55,03 | -0,94% | - |
04.11.2020 | 53,37 | 57,03 | 53,37 | 55,55 | 1,76% | - |
03.11.2020 | 56,22 | 56,76 | 54,04 | 54,59 | -1,88% | - |
02.11.2020 | 55,80 | 56,39 | 54,54 | 55,64 | 0,94% | - |
30.10.2020 | 54,67 | 56,41 | 53,68 | 55,12 | 10,48% | - |
29.10.2020 | 47,51 | 51,47 | 47,34 | 49,89 | 2,36% | - |
28.10.2020 | 50,62 | 50,62 | 48,64 | 48,74 | -2,32% | - |
27.10.2020 | 50,62 | 50,95 | 49,90 | 49,90 | 0,13% | - |
26.10.2020 | 50,48 | 50,91 | 49,83 | 49,83 | -3,46% | - |
23.10.2020 | 51,01 | 51,92 | 51,01 | 51,62 | 2,30% | - |
22.10.2020 | 51,70 | 51,83 | 50,46 | 50,46 | -2,15% | - |
21.10.2020 | 50,99 | 51,59 | 50,87 | 51,57 | 2,36% | - |
20.10.2020 | 51,79 | 51,98 | 50,20 | 50,38 | -0,72% | - |
19.10.2020 | 50,75 | 51,70 | 50,70 | 50,74 | -0,69% | - |
16.10.2020 | 51,39 | 52,13 | 51,09 | 51,09 | 0,16% | - |
15.10.2020 | 50,56 | 52,60 | 49,67 | 51,01 | 3,90% | - |
14.10.2020 | 50,50 | 50,50 | 48,54 | 49,10 | -1,07% | - |
13.10.2020 | 51,67 | 51,88 | 49,42 | 49,63 | -0,97% | - |
12.10.2020 | 51,97 | 51,97 | 49,34 | 50,11 | -0,44% | - |
09.10.2020 | 48,09 | 50,43 | 48,09 | 50,33 | 2,10% | - |
08.10.2020 | 47,53 | 50,33 | 47,53 | 49,30 | 0,46% | - |
07.10.2020 | 48,32 | 50,28 | 47,98 | 49,07 | -1,28% | - |
06.10.2020 | 51,92 | 51,92 | 49,37 | 49,71 | -1,24% | - |
05.10.2020 | 47,24 | 51,74 | 47,24 | 50,33 | 2,16% | - |
02.10.2020 | 51,39 | 51,39 | 45,74 | 49,27 | -0,19% | - |