275,290$
0,95%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 270,81 | 279,23 | 270,81 | 275,88 | 1,08% | 195.724,00 |
| 26.03.2026 | 272,41 | 278,56 | 268,15 | 272,93 | -1,31% | 226.901,00 |
| 25.03.2026 | 278,95 | 278,95 | 271,15 | 276,56 | 0,06% | 207.388,00 |
| 24.03.2026 | 272,26 | 283,86 | 272,26 | 276,39 | 0,78% | 282.064,00 |
| 23.03.2026 | 268,00 | 285,99 | 268,00 | 274,26 | 4,25% | 79.355,00 |
| 20.03.2026 | 261,55 | 265,67 | 254,65 | 263,09 | 0,53% | 204.398,00 |
| 19.03.2026 | 252,99 | 264,66 | 251,02 | 261,71 | 2,48% | 108.511,00 |
| 18.03.2026 | 253,55 | 263,72 | 253,55 | 255,38 | 0,72% | 60.664,00 |
| 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 | -3,13% | 68.629,00 |
| 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 | 248,90 | 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 | 231,51 | 236,69 | 224,43 | 234,77 | 1,17% | 112.636,00 |
| 07.01.2026 | 232,85 | 234,00 | 227,45 | 232,05 | -0,14% | 98.007,00 |
| 06.01.2026 | 224,43 | 232,58 | 212,86 | 232,38 | 3,09% | 111.766,00 |
| 05.01.2026 | 212,32 | 229,90 | 212,32 | 225,41 | 6,36% | 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 | 0,26% | 96.163,00 |
| 18.12.2025 | 208,55 | 217,70 | 206,00 | 214,62 | 4,31% | 97.426,00 |
| 17.12.2025 | 222,76 | 223,37 | 205,12 | 205,75 | -6,85% | 123.582,00 |
| 16.12.2025 | 226,88 | 231,66 | 220,04 | 220,87 | -3,33% | 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 | 2,53% | 59.818,00 |
| 08.12.2025 | 217,57 | 220,26 | 215,31 | 220,26 | 1,38% | 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 | 204,30 | -0,46% | 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 | 191,88 | 203,47 | 191,42 | 203,46 | 4,24% | 91.822,00 |
| 24.11.2025 | 193,69 | 196,48 | 189,67 | 195,18 | 2,91% | 84.785,00 |
| 21.11.2025 | 185,09 | 194,19 | 184,02 | 189,67 | 1,83% | 69.018,00 |
| 20.11.2025 | 197,27 | 199,00 | 184,03 | 186,26 | -3,58% | 88.262,00 |
| 19.11.2025 | 194,19 | 198,06 | 192,11 | 193,18 | 0,61% | 31.709,00 |
| 18.11.2025 | 192,00 | 196,90 | 192,00 | 192,00 | 0,22% | 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 | 0,74% | 50.433,00 |
| 11.11.2025 | 212,91 | 215,00 | 204,84 | 206,31 | -3,73% | 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 | 0,80% | 72.422,00 |
| 06.11.2025 | 212,00 | 214,80 | 204,00 | 207,99 | -1,82% | 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 | -0,18% | 89.564,00 |
| 03.11.2025 | 214,54 | 217,58 | 208,91 | 211,31 | -0,38% | 158.354,00 |