262,786$
-0,46%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 257,92 | 265,96 | 255,00 | 264,63 | 1,64% | 187.153,00 |
| 04.02.2026 | 273,75 | 274,98 | 246,21 | 260,37 | -3,27% | 215.614,00 |
| 03.02.2026 | 261,14 | 271,40 | 259,98 | 269,18 | 3,50% | 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 | 3,74% | 170.954,00 |
| 28.01.2026 | 243,47 | 253,31 | 238,54 | 247,83 | 2,83% | 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 | 2,36% | 78.364,00 |
| 21.01.2026 | 242,64 | 245,02 | 235,06 | 244,65 | 1,96% | 72.319,00 |
| 20.01.2026 | 240,71 | 246,59 | 238,98 | 239,95 | -2,34% | 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% | 119.031,00 |
| 13.01.2026 | 244,02 | 248,25 | 237,79 | 239,84 | -1,32% | 77.520,00 |
| 12.01.2026 | 232,40 | 246,37 | 232,40 | 243,05 | 3,93% | 145.938,00 |
| 09.01.2026 | 235,68 | 236,91 | 232,24 | 233,85 | -0,39% | 88.371,00 |
| 08.01.2026 | 231,18 | 236,69 | 224,43 | 234,77 | 1,17% | 112.636,00 |
| 07.01.2026 | 232,85 | 234,00 | 227,45 | 232,05 | -0,15% | 98.007,00 |
| 06.01.2026 | 224,43 | 232,58 | 212,86 | 232,39 | 3,01% | 111.766,00 |
| 05.01.2026 | 212,32 | 229,90 | 212,32 | 225,61 | 6,45% | 131.622,00 |
| 02.01.2026 | 209,52 | 212,19 | 207,57 | 211,93 | 2,53% | 113.638,00 |
| 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% | 94.736,00 |
| 29.12.2025 | 213,16 | 213,16 | 207,00 | 209,17 | -1,69% | 86.831,00 |
| 26.12.2025 | 215,78 | 215,78 | 210,86 | 212,76 | -1,47% | 74.591,00 |
| 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% | 102.606,00 |
| 22.12.2025 | 217,00 | 223,14 | 216,60 | 219,12 | 1,83% | 48.618,00 |
| 19.12.2025 | 213,92 | 218,36 | 213,92 | 215,18 | 0,55% | 96.163,00 |
| 18.12.2025 | 208,55 | 217,70 | 206,00 | 214,01 | 4,07% | 97.426,00 |
| 17.12.2025 | 222,76 | 223,37 | 205,12 | 205,65 | -6,55% | 123.582,00 |
| 16.12.2025 | 226,88 | 231,66 | 220,04 | 220,07 | -3,68% | 119.814,00 |
| 15.12.2025 | 231,87 | 233,83 | 227,96 | 228,48 | -1,42% | 83.460,00 |
| 12.12.2025 | 234,04 | 235,06 | 228,27 | 231,77 | 0,12% | 91.076,00 |
| 11.12.2025 | 233,83 | 238,00 | 229,13 | 231,50 | -1,49% | 89.669,00 |
| 10.12.2025 | 225,03 | 238,90 | 225,03 | 235,00 | 4,06% | 102.552,00 |
| 09.12.2025 | 220,43 | 226,13 | 220,43 | 225,83 | 2,57% | 59.818,00 |
| 08.12.2025 | 217,57 | 220,18 | 215,31 | 220,18 | 1,34% | 60.633,00 |
| 05.12.2025 | 218,77 | 219,76 | 214,75 | 217,27 | 0,03% | 70.713,00 |
| 04.12.2025 | 214,90 | 219,99 | 213,81 | 217,21 | 1,33% | 64.496,00 |
| 03.12.2025 | 210,77 | 216,48 | 205,00 | 214,35 | 2,11% | 99.757,00 |
| 02.12.2025 | 204,99 | 213,42 | 204,99 | 209,93 | 2,76% | 67.674,00 |
| 01.12.2025 | 201,30 | 207,20 | 200,62 | 204,29 | -0,47% | 52.538,00 |
| 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% | 91.822,00 |
| 24.11.2025 | 193,69 | 196,48 | 189,67 | 195,62 | 3,14% | 84.785,00 |
| 21.11.2025 | 185,09 | 194,19 | 184,02 | 189,67 | 2,07% | 69.018,00 |
| 20.11.2025 | 197,27 | 199,00 | 184,03 | 185,83 | -3,51% | 88.262,00 |
| 19.11.2025 | 194,19 | 198,06 | 192,11 | 192,59 | 0,07% | 31.709,00 |
| 18.11.2025 | 192,00 | 196,90 | 192,00 | 192,46 | 0,46% | 84.809,00 |
| 17.11.2025 | 205,00 | 206,33 | 191,16 | 191,57 | -6,49% | 55.386,00 |
| 14.11.2025 | 197,45 | 208,87 | 195,01 | 204,86 | 1,45% | 103.529,00 |
| 13.11.2025 | 206,40 | 208,71 | 201,00 | 201,94 | -2,84% | 106.283,00 |
| 12.11.2025 | 207,88 | 211,40 | 205,59 | 207,84 | 0,56% | 50.433,00 |
| 11.11.2025 | 212,91 | 215,00 | 204,84 | 206,69 | -3,55% | 108.597,00 |
| 10.11.2025 | 214,32 | 218,23 | 209,10 | 214,30 | 2,21% | 90.498,00 |
| 07.11.2025 | 205,17 | 211,20 | 199,36 | 209,66 | 0,86% | 72.422,00 |
| 06.11.2025 | 212,00 | 214,80 | 204,00 | 207,88 | -1,87% | 80.015,00 |
| 05.11.2025 | 211,61 | 216,29 | 209,80 | 211,85 | 0,43% | 56.395,00 |
| 04.11.2025 | 208,56 | 215,69 | 207,00 | 210,94 | 0,06% | 89.564,00 |
| 03.11.2025 | 214,54 | 217,58 | 208,91 | 210,82 | -0,61% | 158.354,00 |
| 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% | 61.174,00 |
| 23.10.2025 | 224,50 | 235,27 | 223,97 | 235,27 | 6,69% | 72.373,00 |
| 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 |
| 14.10.2025 | 211,75 | 221,09 | 208,28 | 219,23 | 2,67% | 104.026,00 |
| 13.10.2025 | 207,13 | 214,32 | 205,00 | 213,52 | 4,46% | 84.004,00 |
| 10.10.2025 | 214,72 | 217,18 | 203,07 | 204,40 | -0,74% | 178.169,00 |
| 09.10.2025 | 203,34 | 209,00 | 198,43 | 205,93 | 2,74% | 153.448,00 |
| 08.10.2025 | 190,01 | 202,66 | 188,84 | 200,43 | 5,84% | 183.483,00 |
| 07.10.2025 | 196,92 | 198,89 | 187,54 | 189,37 | -4,14% | 120.335,00 |
| 06.10.2025 | 200,29 | 204,23 | 196,77 | 197,55 | -1,10% | 169.592,00 |
| 03.10.2025 | 198,72 | 203,92 | 197,47 | 199,75 | 0,32% | 68.445,00 |
| 02.10.2025 | 199,00 | 201,98 | 197,32 | 199,12 | -0,85% | 141.985,00 |
| 01.10.2025 | 194,97 | 201,28 | 193,31 | 200,83 | 2,39% | 98.882,00 |
| 30.09.2025 | 194,98 | 198,90 | 190,51 | 196,15 | 0,31% | 115.710,00 |
| 29.09.2025 | 200,55 | 202,08 | 195,11 | 195,55 | -1,91% | 72.150,00 |
| 26.09.2025 | 198,21 | 200,99 | 194,38 | 199,36 | 0,42% | 95.097,00 |
| 25.09.2025 | 196,30 | 199,90 | 192,00 | 198,53 | -0,03% | 83.071,00 |
| 24.09.2025 | 200,60 | 202,99 | 192,32 | 198,59 | -1,15% | 87.227,00 |
| 23.09.2025 | 207,30 | 208,99 | 200,54 | 200,90 | -2,63% | 84.810,00 |
| 22.09.2025 | 201,66 | 206,92 | 199,88 | 206,33 | 2,25% | 75.023,00 |
| 19.09.2025 | 207,08 | 207,08 | 200,78 | 201,79 | -2,06% | 86.855,00 |
| 18.09.2025 | 201,92 | 207,02 | 200,99 | 206,03 | 2,61% | 51.601,00 |
| 17.09.2025 | 198,31 | 205,33 | 197,20 | 200,80 | 1,59% | 85.227,00 |
| 16.09.2025 | 199,08 | 200,50 | 194,43 | 197,66 | -1,35% | 72.096,00 |