342,376$
0,37%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 336,76 | 345,30 | 332,25 | 341,11 | 1,41% | 77.475,00 |
| 20.05.2026 | 334,49 | 341,78 | 329,01 | 336,38 | 2,14% | 59.490,00 |
| 19.05.2026 | 327,80 | 337,85 | 322,50 | 329,33 | -1,88% | 117.415,00 |
| 18.05.2026 | 348,00 | 348,00 | 328,17 | 335,63 | -3,40% | 99.719,00 |
| 15.05.2026 | 344,89 | 350,01 | 338,30 | 347,44 | -1,76% | 126.264,00 |
| 14.05.2026 | 347,65 | 357,79 | 343,08 | 353,67 | 1,84% | 130.770,00 |
| 13.05.2026 | 348,85 | 351,39 | 338,22 | 347,29 | 0,89% | 65.208,00 |
| 12.05.2026 | 355,52 | 355,52 | 334,72 | 344,24 | -3,57% | 56.569,00 |
| 11.05.2026 | 346,46 | 365,38 | 340,49 | 356,98 | 3,10% | 68.597,00 |
| 08.05.2026 | 350,07 | 356,97 | 342,78 | 346,25 | 0,28% | 78.014,00 |
| 07.05.2026 | 366,68 | 368,87 | 345,00 | 345,28 | -5,83% | 100.790,00 |
| 06.05.2026 | 362,50 | 371,80 | 355,00 | 366,67 | 2,24% | 151.390,00 |
| 05.05.2026 | 314,41 | 360,99 | 314,29 | 358,65 | 15,78% | 200.172,00 |
| 04.05.2026 | 337,78 | 341,05 | 306,91 | 309,76 | -7,18% | 155.629,00 |
| 01.05.2026 | 333,35 | 343,65 | 321,40 | 333,73 | 0,45% | 130.012,00 |
| 30.04.2026 | 342,35 | 353,70 | 320,35 | 332,25 | -1,49% | 142.752,00 |
| 29.04.2026 | 356,32 | 365,60 | 328,55 | 337,29 | -5,39% | 210.560,00 |
| 28.04.2026 | 349,99 | 357,50 | 344,68 | 356,50 | 0,86% | 128.524,00 |
| 27.04.2026 | 352,53 | 354,53 | 342,80 | 353,46 | 0,65% | 129.514,00 |
| 24.04.2026 | 330,90 | 352,37 | 327,41 | 351,17 | 6,90% | 208.054,00 |
| 23.04.2026 | 331,75 | 344,34 | 326,83 | 328,49 | -0,37% | 165.365,00 |
| 22.04.2026 | 325,00 | 333,48 | 320,16 | 329,70 | 2,72% | 209.078,00 |
| 21.04.2026 | 321,00 | 335,15 | 316,76 | 320,98 | 0,00% | 167.486,00 |
| 20.04.2026 | 313,19 | 322,08 | 313,19 | 320,99 | 0,75% | 209.420,00 |
| 17.04.2026 | 302,36 | 322,44 | 302,36 | 318,60 | 6,98% | 182.128,00 |
| 16.04.2026 | 312,79 | 314,31 | 289,89 | 297,80 | -4,82% | 153.897,00 |
| 15.04.2026 | 320,02 | 320,10 | 306,61 | 312,87 | -2,49% | 176.934,00 |
| 14.04.2026 | 312,47 | 324,55 | 309,81 | 320,85 | 2,96% | 160.475,00 |
| 13.04.2026 | 309,55 | 313,90 | 308,89 | 311,62 | -0,11% | 97.909,00 |
| 10.04.2026 | 320,26 | 324,00 | 308,62 | 311,97 | -2,20% | 104.894,00 |
| 09.04.2026 | 303,85 | 323,98 | 303,85 | 318,99 | 5,48% | 127.950,00 |
| 08.04.2026 | 298,35 | 308,49 | 297,03 | 302,41 | 6,84% | 350.600,00 |
| 07.04.2026 | 285,94 | 288,97 | 266,26 | 283,05 | -3,10% | 209.606,00 |
| 06.04.2026 | 302,32 | 303,85 | 281,57 | 292,10 | -3,53% | 355.590,00 |
| 02.04.2026 | 281,92 | 305,00 | 280,00 | 302,78 | 3,90% | 161.140,00 |
| 01.04.2026 | 270,75 | 293,60 | 270,75 | 291,42 | 8,06% | 181.493,00 |
| 31.03.2026 | 267,46 | 276,44 | 265,01 | 269,69 | 2,37% | 132.879,00 |
| 30.03.2026 | 276,07 | 276,75 | 259,80 | 263,44 | -4,51% | 182.803,00 |
| 27.03.2026 | 270,81 | 279,23 | 270,81 | 275,88 | 1,17% | 195.724,00 |
| 26.03.2026 | 272,41 | 278,56 | 268,15 | 272,70 | -1,40% | 226.942,00 |
| 25.03.2026 | 278,95 | 280,12 | 271,15 | 276,56 | 0,06% | 207.397,00 |
| 24.03.2026 | 272,26 | 283,86 | 272,26 | 276,39 | 0,74% | 282.106,00 |
| 23.03.2026 | 268,00 | 285,99 | 268,00 | 274,36 | 4,28% | 79.387,00 |
| 20.03.2026 | 261,55 | 265,67 | 254,65 | 263,09 | 0,16% | 204.398,00 |
| 19.03.2026 | 252,99 | 264,66 | 251,02 | 262,68 | 2,53% | 109.108,00 |
| 18.03.2026 | 253,55 | 263,72 | 253,55 | 256,19 | 1,04% | 60.666,00 |
| 17.03.2026 | 249,86 | 259,25 | 249,86 | 253,55 | 1,48% | 59.446,00 |
| 16.03.2026 | 267,10 | 268,88 | 241,01 | 249,86 | -4,51% | 251.035,00 |
| 13.03.2026 | 265,99 | 271,69 | 257,86 | 261,65 | 0,31% | 188.098,00 |
| 12.03.2026 | 260,05 | 267,39 | 257,04 | 260,84 | -2,39% | 171.247,00 |
| 11.03.2026 | 265,00 | 275,00 | 255,70 | 267,23 | 0,80% | 181.410,00 |
| 10.03.2026 | 243,66 | 271,30 | 243,66 | 265,12 | 8,98% | 236.397,00 |
| 09.03.2026 | 229,22 | 246,16 | 222,99 | 243,27 | 3,20% | 164.691,00 |
| 06.03.2026 | 240,48 | 245,78 | 231,81 | 235,72 | -5,34% | 89.425,00 |
| 05.03.2026 | 245,00 | 256,20 | 223,00 | 249,03 | -2,57% | 195.096,00 |
| 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 |