294,050$
-2,31%
Echtzeit-Aktienkurs Preformed Line Products Company
Bid:
Ask:
Aktienkurse zur Preformed Line Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 305,85 | 305,85 | 292,41 | 294,05 | -2,36% | 81.333,00 |
| 11.11.2026 | 302,42 | 306,50 | 294,49 | 301,15 | 5,39% | 70.684,00 |
| 10.11.2026 | 275,10 | 292,69 | 275,10 | 285,75 | 0,47% | 78.356,00 |
| 09.11.2026 | 273,23 | 288,40 | 269,01 | 284,42 | 8,57% | 93.048,00 |
| 06.11.2026 | 271,59 | 273,40 | 260,37 | 261,98 | 4,19% | 80.902,00 |
| 05.11.2026 | 270,02 | 281,17 | 247,90 | 251,44 | -11,74% | 100.580,00 |
| 04.11.2026 | 307,78 | 307,78 | 283,33 | 284,87 | -8,55% | 114.463,00 |
| 03.11.2026 | 286,93 | 312,74 | 278,01 | 311,51 | 12,02% | 118.960,00 |
| 02.11.2026 | 300,01 | 301,87 | 277,61 | 278,09 | -4,49% | 92.145,00 |
| 30.10.2026 | 313,50 | 313,50 | 284,20 | 291,15 | -9,02% | 113.733,00 |
| 29.10.2026 | 302,29 | 329,60 | 289,79 | 320,01 | -8,05% | 159.724,00 |
| 28.10.2026 | 361,55 | 361,55 | 346,80 | 348,05 | -0,39% | 106.857,00 |
| 27.10.2026 | 344,41 | 350,35 | 339,24 | 349,42 | 4,32% | 67.346,00 |
| 26.10.2026 | 333,29 | 338,75 | 329,48 | 334,94 | 1,69% | 83.358,00 |
| 23.10.2026 | 321,91 | 335,37 | 319,09 | 329,37 | -0,71% | 65.542,00 |
| 22.10.2026 | 348,00 | 348,00 | 324,38 | 331,72 | -8,28% | 73.661,00 |
| 21.10.2026 | 362,01 | 369,00 | 355,69 | 361,67 | 1,50% | 56.198,00 |
| 20.10.2026 | 349,57 | 365,64 | 342,99 | 356,31 | -0,75% | 67.520,00 |
| 19.10.2026 | 362,22 | 366,66 | 354,12 | 359,00 | 1,73% | 56.580,00 |
| 16.10.2026 | 368,78 | 368,78 | 349,06 | 352,91 | -4,47% | 63.754,00 |
| 15.10.2026 | 364,65 | 370,21 | 352,22 | 369,43 | -1,62% | 67.520,00 |
| 14.10.2026 | 386,29 | 386,29 | 365,27 | 375,52 | -3,73% | 78.615,00 |
| 13.10.2026 | 373,05 | 390,54 | 369,34 | 390,08 | 1,75% | 65.029,00 |
| 12.10.2026 | 395,00 | 396,30 | 382,35 | 383,37 | -3,49% | 53.388,00 |
| 09.10.2026 | 403,00 | 404,21 | 391,41 | 397,25 | -0,39% | 50.538,00 |
| 08.10.2026 | 399,29 | 407,32 | 392,90 | 398,80 | -1,55% | 79.791,00 |
| 07.10.2026 | 406,20 | 409,54 | 396,38 | 405,06 | -3,90% | 119.159,00 |
| 06.10.2026 | 419,83 | 426,94 | 416,20 | 421,52 | 1,09% | 67.620,00 |
| 05.10.2026 | 415,38 | 419,48 | 404,98 | 416,97 | -0,59% | 70.357,00 |
| 02.10.2026 | 416,80 | 427,50 | 415,32 | 419,45 | 3,19% | 72.463,00 |
| 01.10.2026 | 410,45 | 415,44 | 400,68 | 406,50 | -0,09% | 70.497,00 |
| 30.09.2026 | 421,36 | 421,60 | 406,02 | 406,87 | -1,43% | 76.840,00 |
| 29.09.2026 | 427,85 | 427,85 | 409,69 | 412,76 | -1,05% | 75.625,00 |
| 28.09.2026 | 421,90 | 421,94 | 409,12 | 417,12 | -1,47% | 62.358,00 |
| 25.09.2026 | 441,39 | 441,39 | 421,14 | 423,33 | -1,51% | 71.068,00 |
| 24.09.2026 | 420,40 | 431,00 | 414,55 | 429,82 | 0,55% | 76.811,00 |
| 23.09.2026 | 425,20 | 428,56 | 417,93 | 427,49 | 0,54% | 61.440,00 |
| 22.09.2026 | 418,31 | 428,10 | 413,99 | 425,20 | 0,86% | 70.549,00 |
| 21.09.2026 | 419,49 | 425,61 | 411,65 | 421,59 | 2,23% | 61.088,00 |
| 18.09.2026 | 413,65 | 420,04 | 403,20 | 412,38 | -0,36% | 74.020,00 |
| 17.09.2026 | 415,42 | 427,26 | 406,02 | 413,85 | 4,43% | 94.050,00 |
| 16.09.2026 | 412,18 | 416,87 | 390,65 | 396,30 | -1,69% | 78.028,00 |
| 15.09.2026 | 401,31 | 405,42 | 395,85 | 403,10 | 1,49% | 64.657,00 |
| 14.09.2026 | 402,68 | 408,42 | 391,00 | 397,19 | -6,22% | 65.675,00 |
| 11.09.2026 | 412,59 | 428,50 | 406,48 | 423,54 | 4,59% | 57.010,00 |
| 10.09.2026 | 397,43 | 411,67 | 395,85 | 404,95 | -1,52% | 64.369,00 |
| 09.09.2026 | 408,99 | 419,18 | 408,00 | 411,19 | 0,01% | 56.311,00 |
| 08.09.2026 | 404,74 | 414,19 | 402,87 | 411,14 | 3,18% | 74.843,00 |
| 04.09.2026 | 398,68 | 406,49 | 394,53 | 398,45 | 1,43% | 86.832,00 |
| 03.09.2026 | 392,78 | 409,42 | 387,03 | 392,85 | 0,62% | 57.661,00 |
| 02.09.2026 | 390,61 | 394,46 | 384,14 | 390,41 | 0,47% | 67.615,00 |
| 01.09.2026 | 400,19 | 402,69 | 385,19 | 388,60 | -3,06% | 71.599,00 |
| 31.08.2026 | 406,48 | 406,48 | 393,27 | 400,85 | -0,79% | 61.441,00 |
| 28.08.2026 | 421,46 | 437,50 | 404,01 | 404,05 | -3,75% | 75.944,00 |
| 27.08.2026 | 415,60 | 426,43 | 413,92 | 419,80 | 2,45% | 67.809,00 |
| 26.08.2026 | 408,85 | 418,57 | 405,30 | 409,77 | -0,75% | 89.066,00 |
| 25.08.2026 | 418,00 | 420,35 | 408,57 | 412,86 | 1,55% | 73.741,00 |
| 24.08.2026 | 429,25 | 431,25 | 403,68 | 406,56 | -5,30% | 84.706,00 |
| 21.08.2026 | 428,34 | 432,06 | 411,27 | 429,30 | 2,04% | 91.512,00 |
| 20.08.2026 | 428,22 | 439,99 | 408,79 | 420,70 | -3,19% | 73.049,00 |
| 19.08.2026 | 444,76 | 452,63 | 423,66 | 434,55 | -2,30% | 106.166,00 |
| 18.08.2026 | 459,21 | 459,21 | 443,60 | 444,76 | -6,29% | 67.454,00 |
| 17.08.2026 | 467,20 | 483,67 | 464,67 | 474,63 | 2,15% | 79.040,00 |
| 14.08.2026 | 449,81 | 465,05 | 445,42 | 464,63 | 3,37% | 108.418,00 |
| 13.08.2026 | 472,51 | 472,51 | 444,25 | 449,50 | -3,93% | 112.092,00 |
| 12.08.2026 | 491,81 | 504,69 | 467,88 | 467,89 | -2,68% | 175.167,00 |
| 11.08.2026 | 471,00 | 489,93 | 471,00 | 480,77 | 3,81% | 75.555,00 |
| 10.08.2026 | 471,48 | 479,99 | 460,63 | 463,13 | -0,79% | 129.468,00 |
| 07.08.2026 | 461,45 | 472,84 | 446,80 | 466,82 | 1,45% | 110.456,00 |
| 06.08.2026 | 463,77 | 497,00 | 459,17 | 460,14 | -2,48% | 183.685,00 |
| 05.08.2026 | 430,06 | 475,69 | 426,49 | 471,84 | 11,14% | 144.002,00 |
| 04.08.2026 | 368,02 | 426,00 | 363,97 | 424,53 | 18,39% | 122.575,00 |
| 03.08.2026 | 352,11 | 362,50 | 347,75 | 358,60 | 0,45% | 94.452,00 |
| 31.07.2026 | 369,02 | 385,49 | 353,95 | 356,98 | -3,51% | 163.269,00 |
| 30.07.2026 | 347,08 | 370,00 | 337,98 | 369,97 | 30,50% | 164.939,00 |
| 29.07.2026 | 296,65 | 299,99 | 278,08 | 283,51 | -4,44% | 175.339,00 |
| 28.07.2026 | 302,53 | 302,53 | 289,02 | 296,69 | -4,84% | 96.395,00 |
| 27.07.2026 | 315,15 | 322,20 | 300,00 | 311,79 | 0,18% | 107.253,00 |
| 24.07.2026 | 326,01 | 326,01 | 310,00 | 311,22 | -4,55% | 71.291,00 |
| 23.07.2026 | 320,49 | 329,69 | 318,57 | 326,04 | -0,19% | 68.900,00 |
| 22.07.2026 | 325,01 | 335,57 | 325,01 | 326,65 | -1,90% | 46.177,00 |
| 21.07.2026 | 333,11 | 340,00 | 323,74 | 332,99 | 3,58% | 84.458,00 |
| 20.07.2026 | 332,35 | 335,87 | 321,48 | 321,48 | -1,82% | 66.697,00 |
| 17.07.2026 | 317,27 | 336,35 | 314,58 | 327,43 | -0,44% | 97.404,00 |
| 16.07.2026 | 338,64 | 344,05 | 320,00 | 328,87 | -4,86% | 76.151,00 |
| 15.07.2026 | 350,74 | 351,84 | 341,05 | 345,66 | -0,22% | 75.211,00 |
| 14.07.2026 | 350,88 | 352,00 | 343,83 | 346,42 | 1,96% | 56.688,00 |
| 13.07.2026 | 344,24 | 363,00 | 333,96 | 339,76 | -1,91% | 75.198,00 |
| 10.07.2026 | 362,36 | 369,65 | 343,33 | 346,39 | 0,52% | 94.703,00 |
| 09.07.2026 | 340,95 | 352,44 | 340,65 | 344,61 | 3,22% | 72.986,00 |
| 08.07.2026 | 325,58 | 339,84 | 323,13 | 333,85 | 2,27% | 77.259,00 |
| 07.07.2026 | 361,40 | 361,40 | 316,19 | 326,45 | -11,24% | 130.365,00 |
| 06.07.2026 | 371,06 | 381,29 | 361,36 | 367,78 | -0,27% | 94.672,00 |
| 02.07.2026 | 392,24 | 395,56 | 358,55 | 368,77 | -6,21% | 108.239,00 |
| 01.07.2026 | 403,37 | 414,35 | 391,93 | 393,17 | -4,35% | 105.990,00 |
| 30.06.2026 | 405,56 | 412,13 | 382,44 | 411,04 | 1,56% | 92.483,00 |
| 29.06.2026 | 396,22 | 404,95 | 387,05 | 404,71 | 2,29% | 113.852,00 |
| 26.06.2026 | 397,48 | 406,60 | 390,00 | 395,66 | -2,21% | 192.973,00 |
| 25.06.2026 | 396,41 | 407,25 | 384,45 | 404,62 | 5,28% | 132.278,00 |
| 24.06.2026 | 383,47 | 392,90 | 380,02 | 384,31 | 0,22% | 72.127,00 |