224,000$
2,18%
Echtzeit-Aktienkurs Preformed Line Products Co.
Bid:
Ask:
Aktienkurse zur Preformed Line Products Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 224,00 | 224,00 | 224,00 | 224,00 | 2,18% | 310,00 |
| 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 |
| 23.07.2025 | 144,94 | 147,65 | 144,52 | 146,02 | 1,54% | 48.469,00 |
| 22.07.2025 | 144,60 | 146,41 | 143,81 | 143,81 | -0,93% | 54.602,00 |
| 21.07.2025 | 149,72 | 150,25 | 144,54 | 145,16 | -2,39% | 86.083,00 |
| 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% | 470.539,00 |
| 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% | 112.426,00 |
| 03.07.2025 | 166,64 | 170,47 | 165,01 | 169,29 | 1,54% | 42.188,00 |
| 02.07.2025 | 160,98 | 167,01 | 158,03 | 166,73 | 3,54% | 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% | 137.224,00 |
| 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% | 63.996,00 |
| 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% | 47.569,00 |
| 11.06.2025 | 152,88 | 155,76 | 152,40 | 154,94 | 1,28% | 48.422,00 |
| 10.06.2025 | 150,48 | 152,98 | 149,80 | 152,98 | 1,40% | 157.352,00 |
| 09.06.2025 | 146,80 | 152,35 | 145,82 | 150,87 | 2,91% | 392.475,00 |
| 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% | 174.003,00 |
| 04.06.2025 | 140,48 | 141,24 | 139,26 | 140,67 | 0,02% | 67.547,00 |
| 03.06.2025 | 140,96 | 141,28 | 138,93 | 140,64 | 0,44% | 77.710,00 |
| 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 |