242,632$
2,93%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 224,62 | 237,27 | 223,47 | 235,12 | -0,25% | - |
| 06.03.2026 | 240,48 | 245,78 | 231,81 | 235,72 | -5,54% | 167,00 |
| 05.03.2026 | 245,00 | 256,20 | 223,00 | 249,54 | -2,37% | 167,00 |
| 04.03.2026 | 254,09 | 257,21 | 248,10 | 255,59 | 1,75% | 133.011,00 |
| 03.03.2026 | 249,83 | 255,28 | 243,59 | 251,19 | -2,94% | 125.736,00 |
| 02.03.2026 | 250,29 | 259,35 | 245,59 | 258,80 | 2,03% | 181.431,00 |
| 27.02.2026 | 257,00 | 257,00 | 248,97 | 253,65 | -2,56% | 169.895,00 |
| 26.02.2026 | 259,61 | 260,73 | 249,93 | 260,32 | -0,45% | 67.706,00 |
| 25.02.2026 | 262,77 | 267,49 | 259,79 | 261,49 | 0,84% | 122.558,00 |
| 24.02.2026 | 255,00 | 260,51 | 254,15 | 259,31 | 1,69% | 90.235,00 |
| 23.02.2026 | 262,62 | 264,04 | 251,27 | 255,00 | -2,90% | 112.900,00 |
| 20.02.2026 | 256,48 | 265,61 | 255,00 | 262,62 | 0,93% | 123.668,00 |
| 19.02.2026 | 251,03 | 262,15 | 250,74 | 260,20 | 3,24% | 128.729,00 |
| 18.02.2026 | 275,00 | 276,12 | 246,17 | 252,03 | -7,76% | 120.116,00 |
| 17.02.2026 | 273,01 | 277,79 | 270,68 | 273,24 | -2,07% | 155.179,00 |
| 13.02.2026 | 272,04 | 280,80 | 268,52 | 279,02 | 2,77% | 81.595,00 |
| 12.02.2026 | 282,86 | 287,97 | 269,01 | 271,50 | -2,73% | 79.175,00 |
| 11.02.2026 | 277,55 | 280,60 | 274,26 | 279,13 | 2,77% | 67.892,00 |
| 10.02.2026 | 272,66 | 276,60 | 270,20 | 271,60 | -0,93% | 152.581,00 |
| 09.02.2026 | 280,61 | 281,29 | 274,02 | 274,16 | -2,23% | 57.764,00 |
| 06.02.2026 | 268,69 | 282,15 | 268,69 | 280,41 | 5,96% | 152.441,00 |
| 05.02.2026 | 257,92 | 265,96 | 255,00 | 264,63 | 1,58% | 187.153,00 |
| 04.02.2026 | 272,57 | 281,05 | 246,21 | 260,51 | -3,51% | 215.614,00 |
| 03.02.2026 | 261,14 | 271,40 | 259,78 | 269,98 | 3,81% | 138.689,00 |
| 02.02.2026 | 250,80 | 261,77 | 250,80 | 260,07 | 3,64% | 71.372,00 |
| 30.01.2026 | 252,98 | 257,31 | 248,18 | 250,94 | -2,40% | 197.565,00 |
| 29.01.2026 | 249,71 | 260,69 | 245,82 | 257,10 | 3,63% | 170.954,00 |
| 28.01.2026 | 243,47 | 253,31 | 237,34 | 248,09 | 2,94% | 123.719,00 |
| 27.01.2026 | 240,35 | 241,16 | 233,10 | 241,01 | 0,04% | 109.396,00 |
| 26.01.2026 | 238,08 | 246,85 | 236,26 | 240,92 | 1,62% | 122.199,00 |
| 23.01.2026 | 247,68 | 247,68 | 235,89 | 237,08 | -5,33% | 104.788,00 |
| 22.01.2026 | 245,30 | 251,66 | 245,06 | 250,43 | 2,35% | 78.364,00 |
| 21.01.2026 | 242,64 | 245,02 | 235,06 | 244,67 | 2,25% | 72.319,00 |
| 20.01.2026 | 240,71 | 246,59 | 238,98 | 239,29 | -2,61% | 68.629,00 |
| 19.01.2026 | 245,90 | 246,38 | 245,62 | 245,71 | -0,53% | - |
| 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 | 231,18 | 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 |
| 24.12.2025 | 215,99 | 218,50 | 214,00 | 215,93 | 0,35% | 42.245,00 |
| 23.12.2025 | 218,67 | 220,74 | 214,00 | 215,18 | -1,80% | 96.880,00 |
| 22.12.2025 | 217,00 | 223,14 | 216,60 | 219,12 | 1,83% | 48.542,00 |
| 19.12.2025 | 213,92 | 218,36 | 213,92 | 215,18 | 0,55% | 95.891,00 |
| 18.12.2025 | 208,55 | 217,70 | 206,00 | 214,01 | 4,07% | 95.801,00 |
| 17.12.2025 | 222,76 | 223,37 | 205,12 | 205,65 | -6,55% | 115.369,00 |
| 16.12.2025 | 226,88 | 231,66 | 220,04 | 220,07 | -3,68% | 119.770,00 |
| 15.12.2025 | 231,87 | 233,83 | 227,96 | 228,48 | -1,42% | 83.404,00 |
| 12.12.2025 | 234,04 | 235,06 | 228,27 | 231,77 | 0,12% | 87.662,00 |
| 11.12.2025 | 233,83 | 238,00 | 229,13 | 231,50 | -1,49% | 89.653,00 |
| 10.12.2025 | 225,03 | 238,90 | 225,03 | 235,00 | 4,06% | 102.484,00 |
| 09.12.2025 | 220,43 | 226,13 | 220,43 | 225,83 | 2,57% | 59.809,00 |
| 08.12.2025 | 217,57 | 220,18 | 215,31 | 220,18 | 1,34% | 60.533,00 |
| 05.12.2025 | 218,77 | 219,76 | 214,75 | 217,27 | 0,03% | 70.676,00 |
| 04.12.2025 | 214,90 | 219,99 | 213,81 | 217,21 | 1,33% | 64.488,00 |
| 03.12.2025 | 210,77 | 216,48 | 205,00 | 214,35 | 2,11% | 99.656,00 |
| 02.12.2025 | 204,99 | 213,42 | 204,99 | 209,93 | 2,76% | 67.667,00 |
| 01.12.2025 | 201,30 | 207,20 | 200,62 | 204,29 | -0,47% | 52.387,00 |
| 28.11.2025 | 202,00 | 205,25 | 202,00 | 205,25 | 0,15% | 21.328,00 |
| 26.11.2025 | 209,48 | 209,48 | 202,10 | 204,94 | 0,73% | 56.490,00 |
| 25.11.2025 | 191,42 | 203,47 | 191,42 | 203,46 | 4,01% | 90.851,00 |
| 24.11.2025 | 193,69 | 196,48 | 189,67 | 195,62 | 2,57% | 84.695,00 |
| 21.11.2025 | 185,09 | 194,19 | 184,02 | 190,71 | 2,63% | 68.811,00 |
| 20.11.2025 | 197,27 | 199,00 | 184,03 | 185,83 | -3,51% | 87.559,00 |
| 19.11.2025 | 194,19 | 198,06 | 192,11 | 192,59 | 0,07% | 31.573,00 |
| 18.11.2025 | 192,00 | 196,90 | 192,00 | 192,46 | 0,46% | 84.698,00 |
| 17.11.2025 | 205,00 | 206,33 | 191,16 | 191,57 | -6,41% | 55.196,00 |
| 14.11.2025 | 197,45 | 208,87 | 195,01 | 204,70 | 1,37% | 103.399,00 |
| 13.11.2025 | 206,40 | 208,71 | 201,00 | 201,94 | -2,84% | 106.243,00 |
| 12.11.2025 | 207,88 | 211,40 | 205,59 | 207,84 | 0,56% | 50.352,00 |
| 11.11.2025 | 212,91 | 215,00 | 204,84 | 206,69 | -3,55% | 108.582,00 |
| 10.11.2025 | 214,32 | 218,23 | 209,10 | 214,30 | 2,22% | 90.344,00 |
| 07.11.2025 | 205,17 | 211,20 | 199,36 | 209,65 | 0,85% | 71.875,00 |
| 06.11.2025 | 212,00 | 214,80 | 204,00 | 207,88 | -1,87% | 79.949,00 |
| 05.11.2025 | 211,61 | 216,29 | 209,80 | 211,85 | 0,43% | 55.569,00 |
| 04.11.2025 | 208,56 | 215,69 | 207,00 | 210,94 | 0,06% | 88.959,00 |
| 03.11.2025 | 214,54 | 217,58 | 208,91 | 210,82 | -0,61% | 158.169,00 |
| 31.10.2025 | 222,28 | 225,00 | 211,34 | 212,11 | -3,21% | 131.691,00 |
| 30.10.2025 | 238,41 | 245,99 | 215,00 | 219,15 | -6,72% | 189.116,00 |
| 29.10.2025 | 228,98 | 238,94 | 227,51 | 234,95 | 2,69% | 137.474,00 |
| 28.10.2025 | 228,70 | 232,89 | 223,02 | 228,79 | 0,09% | 128.259,00 |
| 27.10.2025 | 238,55 | 238,55 | 225,77 | 228,58 | -3,91% | 67.277,00 |
| 24.10.2025 | 236,62 | 241,00 | 235,66 | 237,88 | 1,11% | 61.159,00 |
| 23.10.2025 | 224,50 | 235,27 | 223,97 | 235,27 | 6,69% | - |
| 22.10.2025 | 231,18 | 232,00 | 216,00 | 220,52 | -4,79% | 98.585,00 |
| 21.10.2025 | 233,01 | 235,02 | 227,41 | 231,61 | -0,38% | 50.709,00 |
| 20.10.2025 | 235,25 | 235,90 | 229,62 | 232,50 | 2,76% | 125.222,00 |
| 17.10.2025 | 226,41 | 228,14 | 218,48 | 226,25 | -0,52% | - |
| 16.10.2025 | 241,23 | 242,49 | 224,62 | 227,43 | -5,16% | 198.519,00 |
| 15.10.2025 | 223,39 | 240,13 | 220,40 | 239,80 | 9,38% | 163.656,00 |