193,042$
4,59%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 186,05 | 193,60 | 184,50 | 193,39 | 4,78% | 43.114,00 |
| 21.08.2025 | 178,07 | 184,89 | 178,07 | 184,57 | 2,55% | 58.368,00 |
| 20.08.2025 | 180,75 | 180,91 | 177,18 | 179,98 | -0,21% | 36.575,00 |
| 19.08.2025 | 180,69 | 182,48 | 178,66 | 180,36 | -0,11% | 46.039,00 |
| 18.08.2025 | 178,35 | 182,50 | 177,00 | 180,56 | 1,55% | 36.204,00 |
| 15.08.2025 | 183,90 | 183,90 | 172,11 | 177,80 | -3,19% | 69.615,00 |
| 14.08.2025 | 172,19 | 184,61 | 172,11 | 183,66 | 4,17% | 52.855,00 |
| 13.08.2025 | 170,67 | 176,40 | 170,52 | 176,30 | 2,50% | 37.883,00 |
| 12.08.2025 | 163,92 | 172,00 | 161,87 | 172,00 | 6,30% | 38.338,00 |
| 11.08.2025 | 160,07 | 162,63 | 158,97 | 161,80 | 1,68% | 24.735,00 |
| 08.08.2025 | 155,64 | 159,31 | 155,64 | 159,12 | 3,03% | 20.178,00 |
| 07.08.2025 | 156,89 | 158,06 | 153,22 | 154,44 | -1,30% | 26.060,00 |
| 06.08.2025 | 152,80 | 156,77 | 151,11 | 156,48 | 1,66% | 31.265,00 |
| 05.08.2025 | 154,86 | 155,00 | 148,05 | 153,92 | 0,02% | 33.841,00 |
| 04.08.2025 | 148,97 | 154,24 | 148,37 | 153,88 | 3,42% | 57.011,00 |
| 01.08.2025 | 151,07 | 152,42 | 145,55 | 148,80 | -3,58% | 49.514,00 |
| 31.07.2025 | 153,08 | 157,37 | 147,91 | 154,33 | 9,77% | 82.358,00 |
| 30.07.2025 | 144,20 | 145,21 | 139,53 | 140,59 | -1,75% | 68.954,00 |
| 29.07.2025 | 143,58 | 144,29 | 141,24 | 143,09 | 0,64% | 42.271,00 |
| 28.07.2025 | 141,38 | 142,89 | 140,11 | 142,18 | 0,67% | 39.170,00 |
| 25.07.2025 | 143,14 | 143,79 | 139,04 | 141,24 | -0,39% | 33.824,00 |
| 24.07.2025 | 146,02 | 146,02 | 141,40 | 141,79 | -2,90% | 38.157,00 |
| 23.07.2025 | 144,94 | 147,65 | 144,52 | 146,02 | 1,54% | 48.470,00 |
| 22.07.2025 | 144,60 | 146,41 | 143,81 | 143,81 | -0,93% | 69.238,00 |
| 21.07.2025 | 149,72 | 150,25 | 144,54 | 145,16 | -2,39% | 86.095,00 |
| 18.07.2025 | 155,01 | 155,01 | 148,56 | 148,72 | -2,93% | 72.482,00 |
| 17.07.2025 | 157,77 | 160,00 | 153,19 | 153,21 | -2,21% | 69.280,00 |
| 16.07.2025 | 161,80 | 162,91 | 156,66 | 156,68 | -2,74% | 54.511,00 |
| 15.07.2025 | 169,30 | 170,88 | 161,10 | 161,10 | -4,78% | 227.544,00 |
| 14.07.2025 | 167,32 | 169,31 | 163,18 | 169,18 | 1,11% | 470.619,00 |
| 11.07.2025 | 167,28 | 169,09 | 164,21 | 167,32 | -0,17% | 430.232,00 |
| 10.07.2025 | 168,28 | 171,94 | 167,47 | 167,60 | -0,49% | 275.813,00 |
| 09.07.2025 | 167,14 | 169,22 | 165,28 | 168,43 | 1,63% | 190.902,00 |
| 08.07.2025 | 166,02 | 169,36 | 164,32 | 165,73 | -0,06% | 128.782,00 |
| 07.07.2025 | 168,55 | 169,17 | 164,85 | 165,83 | -2,04% | 112.552,00 |
| 03.07.2025 | 166,64 | 170,47 | 165,01 | 169,29 | 1,32% | 42.188,00 |
| 02.07.2025 | 160,98 | 167,08 | 158,03 | 167,08 | 3,76% | 114.245,00 |
| 01.07.2025 | 159,28 | 162,86 | 155,45 | 161,03 | 0,85% | 140.694,00 |
| 30.06.2025 | 160,56 | 165,33 | 157,52 | 159,68 | 0,43% | 137.225,00 |
| 27.06.2025 | 159,48 | 161,39 | 156,48 | 159,00 | -0,58% | 147.445,00 |
| 26.06.2025 | 153,22 | 161,31 | 151,09 | 159,93 | 4,37% | 406.474,00 |
| 25.06.2025 | 154,24 | 155,79 | 151,85 | 153,23 | -0,65% | 192.339,00 |
| 24.06.2025 | 153,24 | 156,24 | 151,76 | 154,24 | 0,98% | 251.529,00 |
| 23.06.2025 | 152,88 | 154,74 | 148,00 | 152,74 | -0,52% | 85.561,00 |
| 20.06.2025 | 156,65 | 159,05 | 152,93 | 153,54 | -1,25% | 71.743,00 |
| 18.06.2025 | 153,84 | 157,82 | 153,15 | 155,48 | 1,42% | 248.444,00 |
| 17.06.2025 | 152,88 | 154,54 | 152,08 | 153,31 | -0,58% | 182.199,00 |
| 16.06.2025 | 153,39 | 155,30 | 152,82 | 154,21 | 1,86% | 64.006,00 |
| 13.06.2025 | 154,29 | 154,30 | 150,42 | 151,40 | -3,47% | 36.560,00 |
| 12.06.2025 | 153,72 | 157,09 | 152,83 | 156,84 | 1,23% | 47.623,00 |
| 11.06.2025 | 152,88 | 155,76 | 152,40 | 154,94 | 1,28% | 48.458,00 |
| 10.06.2025 | 150,48 | 152,98 | 149,80 | 152,98 | 1,40% | 157.360,00 |
| 09.06.2025 | 146,80 | 152,35 | 145,82 | 150,87 | 2,91% | 392.534,00 |
| 06.06.2025 | 144,19 | 148,27 | 144,13 | 146,61 | 1,78% | 92.878,00 |
| 05.06.2025 | 141,03 | 144,05 | 138,84 | 144,05 | 2,40% | 174.013,00 |
| 04.06.2025 | 140,48 | 141,24 | 139,26 | 140,67 | 0,02% | 67.556,00 |
| 03.06.2025 | 140,96 | 141,28 | 138,93 | 140,64 | 0,44% | 77.711,00 |
| 02.06.2025 | 142,28 | 142,74 | 139,59 | 140,02 | -1,84% | 119.988,00 |
| 30.05.2025 | 145,41 | 145,79 | 141,90 | 142,64 | -2,83% | 181.699,00 |
| 29.05.2025 | 145,96 | 147,50 | 144,08 | 146,79 | 0,54% | 153.211,00 |
| 28.05.2025 | 142,88 | 146,43 | 141,26 | 146,01 | 1,89% | 163.477,00 |
| 27.05.2025 | 138,88 | 143,63 | 136,61 | 143,30 | 3,65% | 61.289,00 |
| 23.05.2025 | 133,27 | 138,99 | 133,27 | 138,26 | 1,94% | 118.199,00 |
| 22.05.2025 | 134,65 | 136,59 | 134,05 | 135,63 | 0,21% | 39.478,00 |
| 21.05.2025 | 136,70 | 138,30 | 134,84 | 135,34 | -1,79% | 13.420,00 |
| 20.05.2025 | 138,83 | 139,00 | 137,80 | 137,80 | -0,91% | 16.806,00 |
| 19.05.2025 | 136,47 | 139,92 | 136,47 | 139,06 | 0,61% | 14.564,00 |
| 16.05.2025 | 138,57 | 139,31 | 137,11 | 138,21 | 0,30% | 11.141,00 |
| 15.05.2025 | 138,88 | 139,58 | 136,47 | 137,80 | -1,13% | 21.965,00 |
| 14.05.2025 | 140,38 | 140,92 | 139,00 | 139,38 | -1,71% | 15.624,00 |
| 13.05.2025 | 138,18 | 144,50 | 137,77 | 141,80 | 2,44% | 26.213,00 |
| 12.05.2025 | 139,06 | 140,48 | 137,01 | 138,42 | 2,00% | 21.227,00 |
| 09.05.2025 | 135,44 | 136,27 | 134,61 | 135,70 | 0,10% | 12.002,00 |
| 08.05.2025 | 135,24 | 136,40 | 133,62 | 135,56 | 1,40% | 10.726,00 |
| 07.05.2025 | 135,06 | 135,23 | 132,15 | 133,69 | 0,01% | 17.728,00 |
| 06.05.2025 | 130,31 | 134,29 | 130,01 | 133,67 | 1,03% | 21.559,00 |
| 05.05.2025 | 137,48 | 137,98 | 131,57 | 132,31 | -3,68% | 21.360,00 |
| 02.05.2025 | 130,00 | 138,59 | 130,00 | 137,36 | 0,16% | 15.550,00 |
| 01.05.2025 | 138,75 | 139,93 | 137,14 | 137,14 | -0,17% | 14.488,00 |
| 30.04.2025 | 135,92 | 137,85 | 133,46 | 137,37 | -0,53% | 13.015,00 |
| 29.04.2025 | 137,93 | 139,21 | 137,10 | 138,10 | 0,57% | 20.233,00 |
| 28.04.2025 | 138,48 | 139,90 | 136,25 | 137,32 | -1,32% | 16.642,00 |
| 25.04.2025 | 136,74 | 139,17 | 136,74 | 139,15 | 0,47% | 16.981,00 |
| 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 |