231,780$
0,12%
Echtzeit-Aktienkurs Preformed Line Products Company
Bid:
Ask:
Aktienkurse zur Preformed Line Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 89.653,00 |
| 10.12.2025 | 225,03 | 238,90 | 225,03 | 235,00 | 4,06% | 102.484,00 |
| 09.12.2025 | 220,43 | 226,13 | 220,43 | 225,83 | 2,57% | 59.809,00 |
| 08.12.2025 | 217,57 | 220,18 | 215,31 | 220,18 | 1,34% | 60.533,00 |
| 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% | 64.488,00 |
| 03.12.2025 | 210,77 | 216,48 | 205,00 | 214,35 | 2,11% | 99.656,00 |
| 02.12.2025 | 204,99 | 213,42 | 204,99 | 209,93 | 2,76% | 67.667,00 |
| 01.12.2025 | 201,30 | 207,20 | 200,62 | 204,29 | -0,47% | 52.388,00 |
| 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 | 4,01% | 91.822,00 |
| 24.11.2025 | 193,69 | 196,48 | 189,67 | 195,62 | 3,14% | 84.695,00 |
| 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 | -3,80% | 87.559,00 |
| 19.11.2025 | 194,19 | 198,06 | 192,11 | 193,18 | 0,37% | 31.709,00 |
| 18.11.2025 | 192,00 | 196,90 | 192,00 | 192,46 | 0,46% | 84.698,00 |
| 17.11.2025 | 205,00 | 206,33 | 191,16 | 191,57 | -6,49% | 55.196,00 |
| 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% | 106.243,00 |
| 12.11.2025 | 207,88 | 211,40 | 205,59 | 207,84 | 0,56% | 50.352,00 |
| 11.11.2025 | 212,91 | 215,00 | 204,84 | 206,69 | -3,55% | 108.582,00 |
| 10.11.2025 | 214,32 | 218,23 | 209,10 | 214,30 | 2,21% | 90.344,00 |
| 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% | 79.949,00 |
| 05.11.2025 | 211,61 | 216,29 | 209,80 | 211,85 | 0,43% | 55.569,00 |
| 04.11.2025 | 208,56 | 215,69 | 207,00 | 210,94 | 0,06% | 88.959,00 |
| 03.11.2025 | 214,54 | 217,58 | 208,91 | 210,82 | -0,61% | 158.169,00 |
| 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 | -6,71% | 189.009,00 |
| 29.10.2025 | 228,98 | 238,94 | 227,51 | 234,91 | 2,67% | 137.083,00 |
| 28.10.2025 | 228,70 | 232,89 | 223,02 | 228,79 | 0,09% | 128.114,00 |
| 27.10.2025 | 238,55 | 238,55 | 225,77 | 228,58 | -3,91% | 67.174,00 |
| 24.10.2025 | 236,62 | 241,00 | 235,66 | 237,88 | 1,70% | 61.174,00 |
| 23.10.2025 | 222,28 | 235,70 | 222,28 | 233,91 | 6,07% | 72.310,00 |
| 22.10.2025 | 231,18 | 232,00 | 216,00 | 220,52 | -4,79% | 98.401,00 |
| 21.10.2025 | 233,01 | 235,02 | 227,41 | 231,61 | -0,38% | 50.608,00 |
| 20.10.2025 | 235,25 | 235,90 | 229,62 | 232,50 | 3,06% | 125.222,00 |
| 17.10.2025 | 224,28 | 228,41 | 218,56 | 225,60 | -0,80% | 92.805,00 |
| 16.10.2025 | 241,23 | 242,49 | 224,62 | 227,43 | -5,29% | 198.519,00 |
| 15.10.2025 | 223,39 | 240,13 | 220,40 | 240,13 | 9,53% | 162.707,00 |
| 14.10.2025 | 211,75 | 221,09 | 208,28 | 219,23 | 2,67% | 102.743,00 |
| 13.10.2025 | 207,13 | 214,32 | 205,00 | 213,52 | 4,46% | 83.288,00 |
| 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% | 151.408,00 |
| 08.10.2025 | 190,01 | 202,66 | 188,84 | 200,43 | 5,84% | 183.167,00 |
| 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 | -0,85% | 169.592,00 |
| 03.10.2025 | 200,32 | 204,35 | 197,63 | 199,25 | 0,07% | 9.282,00 |
| 02.10.2025 | 199,00 | 201,98 | 197,32 | 199,12 | -0,85% | 141.919,00 |
| 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% | 115.709,00 |
| 29.09.2025 | 200,55 | 202,08 | 195,11 | 195,55 | -1,91% | 72.066,00 |
| 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% | 82.897,00 |
| 24.09.2025 | 200,60 | 202,99 | 192,32 | 198,59 | -1,15% | 87.184,00 |
| 23.09.2025 | 207,30 | 208,99 | 200,54 | 200,90 | -2,63% | 84.767,00 |
| 22.09.2025 | 201,66 | 206,92 | 199,88 | 206,33 | 2,25% | 75.021,00 |
| 19.09.2025 | 207,08 | 207,08 | 200,78 | 201,79 | -2,21% | 86.855,00 |
| 18.09.2025 | 201,40 | 207,02 | 200,99 | 206,35 | 2,91% | 51.601,00 |
| 17.09.2025 | 198,31 | 205,33 | 197,20 | 200,51 | 1,44% | 85.207,00 |
| 16.09.2025 | 199,08 | 200,50 | 194,43 | 197,66 | -1,35% | 72.096,00 |
| 15.09.2025 | 199,88 | 203,00 | 197,41 | 200,37 | 0,82% | 101.750,00 |
| 12.09.2025 | 197,53 | 199,13 | 196,31 | 198,75 | 0,07% | 41.553,00 |
| 11.09.2025 | 193,01 | 199,27 | 193,01 | 198,62 | 2,61% | 66.465,00 |
| 10.09.2025 | 189,28 | 194,25 | 186,12 | 193,57 | 2,66% | 61.662,00 |
| 09.09.2025 | 192,47 | 193,50 | 187,29 | 188,55 | -2,07% | 28.999,00 |
| 08.09.2025 | 192,56 | 194,46 | 190,94 | 192,54 | 0,21% | 48.758,00 |
| 05.09.2025 | 192,84 | 195,10 | 187,80 | 192,13 | 0,41% | 48.422,00 |
| 04.09.2025 | 189,30 | 191,70 | 186,75 | 191,34 | 1,05% | 72.092,00 |
| 03.09.2025 | 187,05 | 190,30 | 186,79 | 189,36 | 0,77% | 105.642,00 |
| 02.09.2025 | 189,13 | 190,00 | 187,11 | 187,92 | -1,65% | 42.255,00 |
| 29.08.2025 | 196,60 | 196,60 | 189,80 | 191,07 | -3,25% | 79.105,00 |
| 28.08.2025 | 191,85 | 197,56 | 190,12 | 197,49 | 3,54% | 112.330,00 |
| 27.08.2025 | 195,35 | 195,97 | 190,55 | 190,73 | -1,91% | 57.313,00 |
| 26.08.2025 | 190,22 | 195,06 | 190,12 | 194,45 | 1,78% | 68.355,00 |
| 25.08.2025 | 193,00 | 195,15 | 190,07 | 191,04 | -1,22% | 61.882,00 |
| 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% | 58.367,00 |
| 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% | 46.037,00 |
| 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% | 52.757,00 |
| 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% | 38.337,00 |
| 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% | 31.264,00 |
| 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% | 57.001,00 |
| 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% | 68.457,00 |
| 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 |