137,688$
-0,59%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 139,16 | 139,23 | 136,84 | 137,59 | -0,66% | - |
| 24.04.2025 | 137,81 | 141,02 | 137,80 | 138,50 | 1,08% | 17.009,00 |
| 23.04.2025 | 139,88 | 142,88 | 137,02 | 137,02 | -0,54% | 21.275,00 |
| 22.04.2025 | 135,34 | 137,77 | 134,88 | 137,77 | 2,61% | 15.422,00 |
| 21.04.2025 | 135,40 | 136,30 | 133,39 | 134,27 | -1,93% | 16.207,00 |
| 17.04.2025 | 139,54 | 139,54 | 136,57 | 136,91 | -2,45% | 25.016,00 |
| 16.04.2025 | 137,30 | 140,35 | 136,28 | 140,35 | 1,25% | 22.171,00 |
| 15.04.2025 | 138,02 | 141,23 | 136,25 | 138,62 | -0,22% | 21.875,00 |
| 14.04.2025 | 142,88 | 142,88 | 137,62 | 138,93 | -0,81% | 13.298,00 |
| 11.04.2025 | 137,29 | 141,31 | 136,80 | 140,07 | 1,35% | 12.662,00 |
| 10.04.2025 | 138,54 | 139,97 | 132,71 | 138,21 | -2,95% | 19.355,00 |
| 09.04.2025 | 128,50 | 142,86 | 128,50 | 142,41 | 8,92% | 37.959,00 |
| 08.04.2025 | 135,44 | 136,08 | 129,58 | 130,74 | -1,67% | 26.291,00 |
| 07.04.2025 | 129,50 | 136,86 | 128,04 | 132,96 | -1,05% | 25.548,00 |
| 04.04.2025 | 130,00 | 135,50 | 128,97 | 134,37 | 0,28% | 29.983,00 |
| 03.04.2025 | 138,80 | 138,80 | 133,00 | 133,99 | -7,11% | 19.838,00 |
| 02.04.2025 | 140,78 | 144,62 | 140,00 | 144,24 | 1,38% | 16.915,00 |
| 01.04.2025 | 139,96 | 142,39 | 139,96 | 142,27 | 1,56% | 16.735,00 |
| 31.03.2025 | 140,46 | 142,29 | 139,50 | 140,09 | -1,84% | 46.230,00 |
| 28.03.2025 | 144,99 | 146,00 | 141,34 | 142,72 | -2,10% | 18.404,00 |
| 27.03.2025 | 143,79 | 145,93 | 143,44 | 145,78 | 0,61% | 20.479,00 |
| 26.03.2025 | 146,07 | 147,02 | 142,35 | 144,90 | -1,48% | 23.558,00 |
| 25.03.2025 | 146,24 | 149,00 | 146,23 | 147,07 | 0,15% | 59.927,00 |
| 24.03.2025 | 144,72 | 146,85 | 143,87 | 146,85 | 3,52% | 52.617,00 |
| 21.03.2025 | 146,58 | 146,58 | 141,07 | 141,86 | -4,50% | 77.628,00 |
| 20.03.2025 | 150,93 | 151,52 | 146,83 | 148,54 | -2,49% | 57.481,00 |
| 19.03.2025 | 150,14 | 153,29 | 149,00 | 152,34 | 0,75% | 58.582,00 |
| 18.03.2025 | 149,20 | 153,62 | 149,20 | 151,20 | 0,16% | 36.147,00 |
| 17.03.2025 | 144,45 | 151,49 | 144,45 | 150,96 | 4,58% | 59.456,00 |
| 14.03.2025 | 133,07 | 150,62 | 133,07 | 144,35 | 16,88% | 43.385,00 |
| 13.03.2025 | 122,70 | 125,70 | 122,70 | 123,50 | 0,41% | 24.771,00 |
| 12.03.2025 | 122,99 | 124,12 | 122,32 | 123,00 | 0,38% | 17.234,00 |
| 11.03.2025 | 121,21 | 123,17 | 120,45 | 122,54 | 2,07% | 19.869,00 |
| 10.03.2025 | 120,80 | 121,18 | 118,99 | 120,05 | -0,39% | 19.490,00 |
| 07.03.2025 | 122,23 | 122,62 | 120,52 | 120,52 | -2,45% | 12.996,00 |
| 06.03.2025 | 122,53 | 123,60 | 121,62 | 123,55 | 0,29% | 15.807,00 |
| 05.03.2025 | 123,74 | 123,81 | 121,78 | 123,19 | -0,09% | 18.557,00 |
| 04.03.2025 | 124,05 | 127,75 | 122,11 | 123,30 | -1,29% | 21.571,00 |
| 03.03.2025 | 130,52 | 130,52 | 124,80 | 124,91 | -4,12% | 9.684,00 |
| 28.02.2025 | 130,55 | 130,97 | 128,22 | 130,28 | -0,22% | 18.117,00 |
| 27.02.2025 | 133,25 | 133,25 | 130,27 | 130,57 | -2,67% | 15.268,00 |
| 26.02.2025 | 135,12 | 135,20 | 132,67 | 134,15 | 0,33% | 21.984,00 |
| 25.02.2025 | 131,77 | 134,38 | 131,77 | 133,71 | 1,56% | 13.332,00 |
| 24.02.2025 | 135,75 | 135,88 | 131,65 | 131,65 | -1,99% | 12.747,00 |
| 21.02.2025 | 140,84 | 140,84 | 134,31 | 134,32 | -3,46% | 11.012,00 |
| 20.02.2025 | 141,22 | 141,22 | 137,79 | 139,14 | -1,25% | 12.704,00 |
| 19.02.2025 | 141,66 | 141,66 | 140,30 | 140,90 | -0,73% | 8.488,00 |
| 18.02.2025 | 140,92 | 142,08 | 139,19 | 141,93 | 0,85% | 12.999,00 |
| 14.02.2025 | 142,74 | 142,86 | 140,73 | 140,73 | -1,55% | 14.720,00 |
| 13.02.2025 | 140,45 | 143,03 | 139,58 | 142,94 | 1,71% | 15.206,00 |
| 12.02.2025 | 141,11 | 141,98 | 137,70 | 140,53 | -1,65% | 29.267,00 |
| 11.02.2025 | 141,59 | 142,92 | 139,20 | 142,89 | 1,18% | 13.574,00 |
| 10.02.2025 | 146,49 | 150,00 | 141,23 | 141,23 | -3,75% | 28.374,00 |
| 07.02.2025 | 147,01 | 147,27 | 144,28 | 146,73 | 0,31% | 20.627,00 |
| 06.02.2025 | 147,32 | 148,53 | 144,94 | 146,28 | 0,67% | 19.044,00 |
| 05.02.2025 | 144,25 | 147,36 | 143,72 | 145,31 | 1,78% | 26.383,00 |
| 04.02.2025 | 142,96 | 144,73 | 142,27 | 142,77 | -0,70% | 19.728,00 |
| 03.02.2025 | 148,96 | 148,96 | 140,54 | 143,77 | -4,43% | 30.874,00 |
| 31.01.2025 | 146,84 | 154,90 | 146,84 | 150,44 | 2,45% | 315.890,00 |
| 30.01.2025 | 146,77 | 151,54 | 145,95 | 146,84 | 1,45% | 47.937,00 |
| 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% | 64.279,00 |
| 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% | 11.723,00 |
| 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% | 12.077,00 |
| 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% | 7.500,00 |
| 15.01.2025 | 126,00 | 126,00 | 123,36 | 125,40 | 1,71% | 5.725,00 |
| 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% | 8.587,00 |
| 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% | 6.665,00 |
| 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% | 5.789,00 |
| 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% | 8.229,00 |
| 26.12.2024 | 128,55 | 129,73 | 127,87 | 129,73 | 1,23% | 5.997,00 |
| 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 | 0,56% | 8.134,00 |
| 20.12.2024 | 125,63 | 126,53 | 123,19 | 124,19 | -2,12% | 35.723,00 |
| 19.12.2024 | 127,84 | 128,50 | 124,96 | 126,88 | 0,59% | 13.287,00 |
| 18.12.2024 | 130,95 | 130,95 | 125,00 | 126,13 | -3,29% | 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% | 7.039,00 |
| 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 |