125,090$
-0,70%
Echtzeit-Aktienkurs Preformed Line Products Company
Bid:
Ask:
Aktienkurse zur Preformed Line Products Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 127,36 | 127,36 | 124,72 | 125,09 | -0,34% | 838,00 |
| 02.05.2024 | 120,38 | 125,95 | 120,38 | 125,52 | 0,97% | 11.071,00 |
| 01.05.2024 | 122,48 | 124,92 | 122,48 | 124,32 | 2,72% | 10.433,00 |
| 30.04.2024 | 123,54 | 123,54 | 120,78 | 121,03 | -2,23% | 17.588,00 |
| 29.04.2024 | 124,71 | 125,46 | 123,79 | 123,79 | -0,74% | 18.695,00 |
| 26.04.2024 | 123,90 | 126,33 | 123,70 | 124,71 | 0,91% | 13.376,00 |
| 25.04.2024 | 123,00 | 124,46 | 123,00 | 123,59 | -0,82% | 8.667,00 |
| 24.04.2024 | 122,06 | 124,61 | 122,01 | 124,61 | 1,09% | 13.132,00 |
| 23.04.2024 | 125,08 | 125,11 | 122,94 | 123,27 | 0,36% | 9.101,00 |
| 22.04.2024 | 123,69 | 124,80 | 122,00 | 122,83 | -1,47% | 12.305,00 |
| 19.04.2024 | 120,00 | 124,66 | 120,00 | 124,66 | 2,84% | 19.307,00 |
| 18.04.2024 | 122,52 | 123,18 | 120,94 | 121,22 | -1,69% | 5.600,00 |
| 17.04.2024 | 122,00 | 124,39 | 121,21 | 123,31 | -0,56% | 13.639,00 |
| 16.04.2024 | 122,20 | 124,00 | 122,11 | 124,00 | 0,70% | 12.130,00 |
| 15.04.2024 | 123,78 | 124,50 | 122,01 | 123,14 | -0,52% | 16.051,00 |
| 12.04.2024 | 124,01 | 125,85 | 122,25 | 123,78 | -2,30% | 8.144,00 |
| 11.04.2024 | 127,26 | 129,15 | 124,94 | 126,70 | 0,13% | 8.888,00 |
| 10.04.2024 | 125,78 | 128,60 | 122,89 | 126,54 | -3,09% | 17.456,00 |
| 09.04.2024 | 131,01 | 131,55 | 127,57 | 130,57 | 2,00% | 13.076,00 |
| 08.04.2024 | 128,18 | 129,89 | 128,01 | 128,01 | 0,64% | 6.890,00 |
| 05.04.2024 | 129,31 | 129,31 | 125,25 | 127,20 | 0,31% | 9.890,00 |
| 04.04.2024 | 128,79 | 129,24 | 126,19 | 126,81 | 0,39% | 7.854,00 |
| 03.04.2024 | 124,50 | 129,00 | 124,50 | 126,32 | 0,91% | 7.556,00 |
| 02.04.2024 | 126,05 | 126,41 | 123,51 | 125,18 | -1,28% | 8.108,00 |
| 01.04.2024 | 129,48 | 129,50 | 126,80 | 126,80 | -1,45% | 13.342,00 |
| 28.03.2024 | 126,87 | 129,25 | 126,63 | 128,67 | 1,94% | 13.292,00 |
| 27.03.2024 | 124,01 | 126,51 | 124,01 | 126,22 | 3,88% | 12.873,00 |
| 26.03.2024 | 123,41 | 124,90 | 121,50 | 121,50 | -1,22% | 10.847,00 |
| 25.03.2024 | 125,82 | 125,82 | 123,00 | 123,00 | -1,95% | 5.386,00 |
| 22.03.2024 | 126,63 | 126,63 | 124,17 | 125,44 | -1,46% | 7.299,00 |
| 21.03.2024 | 126,96 | 127,92 | 125,00 | 127,30 | -0,11% | 15.502,00 |
| 20.03.2024 | 122,65 | 127,44 | 121,45 | 127,44 | 3,37% | 16.210,00 |
| 19.03.2024 | 120,52 | 125,40 | 120,52 | 123,29 | 0,52% | 14.668,00 |
| 18.03.2024 | 126,67 | 127,02 | 122,65 | 122,65 | -3,17% | 11.651,00 |
| 15.03.2024 | 127,54 | 128,95 | 126,67 | 126,67 | -0,46% | 24.200,00 |
| 14.03.2024 | 128,18 | 130,00 | 126,47 | 127,25 | -1,65% | 14.225,00 |
| 13.03.2024 | 129,69 | 129,86 | 127,03 | 129,39 | 0,72% | 10.668,00 |
| 12.03.2024 | 129,49 | 131,36 | 126,18 | 128,46 | -0,05% | 16.357,00 |
| 11.03.2024 | 129,35 | 139,94 | 127,60 | 128,52 | -0,38% | 38.183,00 |
| 08.03.2024 | 122,92 | 133,86 | 116,50 | 129,01 | -3,65% | 81.850,00 |
| 07.03.2024 | 136,86 | 141,19 | 133,86 | 133,90 | -0,26% | 37.499,00 |
| 06.03.2024 | 130,19 | 134,45 | 130,19 | 134,25 | 3,11% | 10.451,00 |
| 05.03.2024 | 130,48 | 130,48 | 128,89 | 130,20 | -1,51% | 10.769,00 |
| 04.03.2024 | 134,62 | 135,05 | 132,20 | 132,20 | -1,78% | 7.490,00 |
| 01.03.2024 | 136,03 | 136,48 | 133,46 | 134,59 | -1,29% | 16.745,00 |
| 29.02.2024 | 134,65 | 137,05 | 134,65 | 136,35 | 3,33% | 6.466,00 |
| 28.02.2024 | 137,74 | 139,00 | 131,96 | 131,96 | -4,96% | 20.690,00 |
| 27.02.2024 | 136,00 | 139,00 | 135,14 | 138,84 | 2,82% | 11.838,00 |
| 26.02.2024 | 132,72 | 136,35 | 132,72 | 135,03 | 1,74% | 16.615,00 |
| 23.02.2024 | 129,69 | 132,72 | 129,18 | 132,72 | 2,03% | 6.002,00 |
| 22.02.2024 | 130,86 | 132,48 | 129,79 | 130,08 | 0,06% | 15.974,00 |
| 21.02.2024 | 125,81 | 130,00 | 122,23 | 130,00 | 2,73% | 12.312,00 |
| 20.02.2024 | 131,21 | 133,22 | 126,50 | 126,54 | -5,11% | 17.462,00 |
| 16.02.2024 | 133,45 | 134,02 | 129,05 | 133,35 | 1,08% | 8.508,00 |
| 15.02.2024 | 134,53 | 134,54 | 131,92 | 131,92 | 1,42% | 6.838,00 |
| 14.02.2024 | 124,12 | 130,96 | 124,12 | 130,07 | 5,83% | 18.752,00 |
| 13.02.2024 | 128,14 | 128,14 | 122,78 | 122,90 | -8,47% | 6.374,00 |
| 12.02.2024 | 129,99 | 134,27 | 128,21 | 134,27 | 4,06% | 33.379,00 |
| 09.02.2024 | 127,07 | 129,03 | 125,31 | 129,03 | 1,48% | 16.617,00 |
| 08.02.2024 | 119,69 | 129,50 | 119,69 | 127,15 | 4,82% | 13.164,00 |
| 07.02.2024 | 123,20 | 123,21 | 121,30 | 121,30 | -1,35% | 5.536,00 |
| 06.02.2024 | 121,96 | 126,70 | 121,96 | 122,96 | 0,01% | 10.382,00 |
| 05.02.2024 | 123,05 | 125,32 | 121,90 | 122,95 | -1,53% | 13.453,00 |
| 02.02.2024 | 125,93 | 126,70 | 124,86 | 124,86 | -2,48% | 8.966,00 |
| 01.02.2024 | 123,33 | 128,54 | 123,33 | 128,04 | 4,74% | 19.970,00 |
| 31.01.2024 | 127,38 | 129,53 | 122,25 | 122,25 | -3,66% | 7.726,00 |
| 30.01.2024 | 126,40 | 130,40 | 125,08 | 126,90 | -0,50% | 20.431,00 |
| 29.01.2024 | 132,10 | 133,14 | 127,52 | 127,54 | -3,16% | 33.386,00 |
| 26.01.2024 | 136,76 | 136,76 | 130,13 | 131,70 | 0,12% | 18.720,00 |
| 25.01.2024 | 128,00 | 131,56 | 126,20 | 131,54 | 4,41% | 17.335,00 |
| 24.01.2024 | 124,54 | 127,94 | 122,45 | 125,98 | 3,03% | 14.651,00 |
| 23.01.2024 | 125,81 | 126,47 | 122,21 | 122,28 | -2,79% | 18.040,00 |
| 22.01.2024 | 125,22 | 127,75 | 124,65 | 125,79 | 1,44% | 16.008,00 |
| 19.01.2024 | 126,76 | 126,76 | 122,50 | 124,00 | -1,95% | 11.123,00 |
| 18.01.2024 | 125,47 | 128,03 | 123,03 | 126,46 | 0,59% | 12.529,00 |
| 17.01.2024 | 120,33 | 125,72 | 118,35 | 125,72 | 4,63% | 15.936,00 |
| 16.01.2024 | 123,50 | 125,56 | 120,16 | 120,16 | -3,86% | 14.083,00 |
| 12.01.2024 | 127,99 | 127,99 | 123,53 | 124,99 | 0,18% | 13.703,00 |
| 11.01.2024 | 124,96 | 124,96 | 120,17 | 124,77 | 2,17% | 6.133,00 |
| 10.01.2024 | 120,86 | 123,10 | 120,65 | 122,12 | -4,05% | 14.972,00 |
| 09.01.2024 | 127,50 | 127,50 | 123,46 | 127,28 | -0,19% | 11.432,00 |
| 08.01.2024 | 126,37 | 128,47 | 125,63 | 127,52 | 1,13% | 10.089,00 |
| 05.01.2024 | 127,96 | 128,36 | 126,00 | 126,09 | -1,79% | 14.733,00 |
| 04.01.2024 | 128,72 | 128,72 | 126,15 | 128,39 | 1,25% | 17.497,00 |
| 03.01.2024 | 132,51 | 132,51 | 126,80 | 126,80 | -3,64% | 9.101,00 |
| 02.01.2024 | 134,67 | 138,00 | 131,59 | 131,59 | -1,70% | 9.410,00 |
| 29.12.2023 | 135,37 | 136,67 | 133,23 | 133,86 | -1,93% | 30.698,00 |
| 28.12.2023 | 139,37 | 139,37 | 134,74 | 136,50 | -0,07% | 12.544,00 |
| 27.12.2023 | 135,50 | 136,60 | 135,11 | 136,60 | 1,54% | 11.743,00 |
| 26.12.2023 | 133,98 | 138,33 | 133,52 | 134,53 | -0,92% | 9.591,00 |
| 22.12.2023 | 133,37 | 135,78 | 131,53 | 135,78 | 0,94% | 11.525,00 |
| 21.12.2023 | 132,00 | 134,52 | 131,71 | 134,51 | 2,01% | 7.267,00 |
| 20.12.2023 | 134,21 | 135,80 | 131,43 | 131,86 | -1,49% | 10.405,00 |
| 19.12.2023 | 131,50 | 133,86 | 131,50 | 133,86 | 2,13% | 7.518,00 |
| 18.12.2023 | 129,82 | 133,88 | 129,82 | 131,07 | 2,21% | 6.520,00 |
| 15.12.2023 | 133,44 | 135,00 | 127,74 | 128,24 | -3,38% | 21.333,00 |
| 14.12.2023 | 131,80 | 135,80 | 131,80 | 132,72 | 1,55% | 11.146,00 |
| 13.12.2023 | 129,84 | 131,07 | 128,10 | 130,70 | 3,72% | 12.180,00 |
| 12.12.2023 | 128,00 | 128,90 | 125,31 | 126,01 | -2,50% | 8.636,00 |
| 11.12.2023 | 126,16 | 129,24 | 125,40 | 129,24 | 2,13% | 6.003,00 |