Preformed Line Products Company (PLPC)

PLPC
🏛️ Vereinigte Staaten →
195.55
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:42 208.99 208.99 208.99 208.99 6.5K
10:17 208.51 208.51 208.51 208.51 0.9K
10:18 208.64 208.64 208.64 208.64 0.9K
10:19 208.53 208.53 208.53 208.53 5.3K
10:28 208.32 208.32 208.32 208.32 1.3K
10:30 208.11 208.11 208.11 208.11 1.4K
10:32 208.28 208.28 208.28 208.28 13.4K
10:42 208.13 208.13 208.13 208.13 1.7K
10:45 208.31 208.31 208.31 208.31 6.0K
11:23 207.80 208.59 207.80 208.59 1.8K
11:24 208.07 208.07 208.07 208.07 1.4K
11:27 207.57 207.77 207.57 207.77 4.7K
11:34 207.54 207.54 207.54 207.54 0.5K
11:36 206.95 206.95 206.95 206.95 0.7K
11:37 206.90 206.90 206.90 206.90 0.9K
11:39 206.90 206.90 206.90 206.90 1.1K
11:41 206.83 206.83 206.83 206.83 1.9K
11:50 206.00 206.00 206.00 206.00 0.6K
11:52 205.34 205.34 204.77 204.77 0.4K
11:53 205.30 205.30 205.30 205.30 0.7K
11:55 205.30 205.30 205.30 205.30 0.7K
12:04 204.58 204.58 204.58 204.58 1.9K
12:15 205.04 205.04 205.04 205.04 0.3K
12:20 205.69 205.69 205.69 205.69 0.7K
12:30 205.59 205.59 205.59 205.59 0.2K
12:32 205.55 205.55 205.55 205.55 0.5K
12:36 205.50 205.50 205.50 205.50 0.6K
12:38 205.57 205.57 205.57 205.57 0.3K
12:56 204.63 204.63 204.63 204.63 0.4K
13:03 204.09 204.09 204.09 204.09 0.2K
13:10 204.09 204.09 204.09 204.09 0.3K
13:14 204.09 204.09 204.09 204.09 0.6K
13:43 201.91 201.91 201.91 201.91 1.1K
13:58 202.62 202.62 202.62 202.62 0.1K
13:59 202.10 202.10 202.10 202.10 0.8K
14:08 201.65 201.65 201.65 201.65 0.2K
14:14 201.64 201.64 201.64 201.64 0.6K
14:23 201.36 201.36 201.36 201.36 0.1K
14:24 201.36 201.36 201.36 201.36 0.4K
14:25 201.36 201.36 201.36 201.36 0.2K
14:28 201.36 201.36 201.36 201.36 0.4K
14:29 201.36 201.49 200.90 201.49 2.9K
14:30 201.49 201.49 201.49 201.49 0.4K
14:31 201.49 201.49 201.49 201.49 0.1K
14:32 201.49 201.49 201.49 201.49 0.2K
14:33 201.49 201.49 201.49 201.49 0.3K
14:34 202.52 202.52 201.96 201.98 0.7K
14:36 201.96 201.96 201.96 201.96 0.2K
14:37 202.28 202.28 202.28 202.28 0.3K
14:41 202.24 202.24 202.24 202.24 0.1K
14:45 201.58 201.58 201.58 201.58 0.7K
14:49 201.93 201.93 201.93 201.93 0.3K
14:54 201.66 201.66 201.66 201.66 0.1K
14:55 201.50 201.50 201.50 201.50 0.3K
14:58 201.04 201.04 201.04 201.04 0.4K
14:59 201.11 201.11 201.11 201.11 0.2K
15:04 201.11 201.11 201.11 201.11 0.2K
15:08 201.11 201.11 201.11 201.11 0.4K
15:10 201.11 201.11 201.11 201.11 0.2K
15:12 201.11 201.51 201.11 201.51 0.3K
15:17 201.38 201.61 201.38 201.61 0.7K
15:18 201.67 201.67 201.67 201.67 0.2K
15:20 201.15 201.15 201.15 201.15 0.9K
15:25 201.66 201.66 201.51 201.51 0.3K
15:26 201.59 201.59 201.59 201.59 0.9K
15:28 201.52 201.52 201.52 201.52 0.9K
15:35 201.17 201.44 201.17 201.44 0.7K
15:39 201.43 201.43 201.43 201.43 0.3K
15:44 201.36 201.36 201.36 201.36 0.4K
15:48 201.35 201.35 201.35 201.35 1.9K
15:57 201.11 201.11 201.11 201.11 0.8K
15:59 201.19 201.19 200.75 200.90 5.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 200.55 201.67 195.11 195.55 0.1M
2025-09-26 198.21 200.99 194.38 199.36 0.1M
2025-09-25 196.30 199.90 192.00 198.53 0.1M
2025-09-24 200.60 202.98 192.32 198.59 0.1M
2025-09-23 207.30 208.99 200.75 200.90 0.1M
2025-09-22 201.62 206.92 199.88 206.33 0.1M
2025-09-19 207.08 207.08 200.78 201.79 0.1M
2025-09-18 201.92 207.02 200.99 206.03 0.1M
2025-09-17 198.31 205.33 197.20 200.80 0.1M
2025-09-16 199.08 200.50 194.43 197.66 0.1M
2025-09-15 199.88 203.00 197.41 200.37 0.1M
2025-09-12 197.53 199.13 196.31 198.75 0.0M
2025-09-11 193.01 199.27 193.01 198.62 0.1M
2025-09-10 189.28 194.25 186.12 193.57 0.1M
2025-09-09 192.47 193.50 187.29 188.55 0.0M
2025-09-08 192.56 194.46 190.94 192.54 0.0M
2025-09-05 192.84 195.10 187.80 192.13 0.0M
2025-09-04 189.30 191.70 186.75 191.34 0.1M
2025-09-03 187.05 190.30 186.79 189.64 0.1M
2025-09-02 189.13 190.00 187.11 187.92 0.0M
2025-08-29 196.60 196.60 189.80 191.07 0.1M
2025-08-28 191.85 197.56 190.12 197.49 0.1M
2025-08-27 195.35 195.97 190.55 190.73 0.1M
2025-08-26 190.22 195.06 190.12 194.45 0.1M
2025-08-25 193.00 195.15 190.07 191.04 0.1M
2025-08-22 186.06 193.60 184.50 193.39 0.0M
2025-08-21 178.07 184.89 178.07 184.57 0.1M
2025-08-20 180.75 180.91 177.18 179.98 0.0M
2025-08-19 180.69 182.48 178.66 180.36 0.0M
2025-08-18 178.35 182.50 177.00 180.56 0.0M
2025-08-15 183.90 183.90 172.11 177.80 0.1M
2025-08-14 172.19 184.61 172.11 183.66 0.1M
2025-08-13 170.67 176.40 170.52 176.30 0.0M
2025-08-12 163.92 172.00 161.87 172.00 0.0M
2025-08-11 160.07 162.63 158.97 161.80 0.0M
2025-08-08 155.64 159.31 155.64 159.12 0.0M
2025-08-07 156.89 158.06 153.22 154.44 0.0M
2025-08-06 152.80 156.77 151.11 156.48 0.0M
2025-08-05 154.86 155.00 148.05 153.92 0.0M
2025-08-04 148.97 154.24 148.37 153.89 0.1M
2025-08-01 151.07 152.42 145.55 148.80 0.0M
2025-07-31 153.08 157.37 147.91 154.33 0.1M
2025-07-30 144.20 145.21 139.53 140.59 0.1M
2025-07-29 143.58 144.29 141.24 142.88 0.0M
2025-07-28 141.38 142.89 140.11 142.18 0.0M
2025-07-25 143.14 143.79 139.04 141.24 0.0M
2025-07-24 146.02 146.02 141.40 141.79 0.0M
2025-07-23 144.94 147.65 144.52 146.02 0.0M
2025-07-22 144.60 146.42 143.81 143.81 0.1M
2025-07-21 149.72 150.25 144.54 145.16 0.1M
2025-07-18 155.01 155.01 148.56 148.72 0.1M
2025-07-17 157.77 160.00 153.19 153.21 0.1M
2025-07-16 161.80 162.91 156.66 156.68 0.1M
2025-07-15 169.30 170.88 161.10 161.10 0.2M
2025-07-14 167.32 169.31 163.18 169.18 0.5M
2025-07-11 167.28 169.09 164.21 167.32 0.4M
2025-07-10 168.28 171.94 167.47 167.60 0.3M
2025-07-09 167.14 169.22 165.28 168.43 0.2M
2025-07-08 166.02 169.36 164.32 165.73 0.1M
2025-07-07 168.55 169.17 164.85 165.83 0.1M
2025-07-03 166.64 170.47 165.01 169.29 0.0M
2025-07-02 160.98 167.08 158.03 167.08 0.1M
2025-07-01 159.28 162.86 155.45 161.03 0.1M
2025-06-30 160.56 165.33 157.52 159.81 0.1M
2025-06-27 159.48 161.39 156.48 159.00 0.1M
2025-06-26 153.22 161.31 151.09 159.93 0.4M
2025-06-25 154.24 155.79 151.85 153.23 0.2M
2025-06-24 153.24 156.24 151.76 154.24 0.3M
2025-06-23 152.88 154.74 148.00 152.74 0.1M
2025-06-20 156.65 159.05 152.93 153.54 0.1M
2025-06-18 153.84 157.82 153.15 155.48 0.2M
2025-06-17 152.88 154.54 152.08 153.31 0.2M
2025-06-16 153.39 155.30 152.82 154.21 0.1M
2025-06-13 154.29 154.30 150.42 151.40 0.0M
2025-06-12 153.72 157.09 152.83 156.84 0.0M
2025-06-11 152.88 155.76 152.40 154.94 0.0M
2025-06-10 150.48 152.98 149.80 152.98 0.2M
2025-06-09 146.80 152.35 145.82 150.87 0.4M
2025-06-06 144.19 148.27 144.13 146.61 0.1M
2025-06-05 141.03 144.05 138.84 143.97 0.2M
2025-06-04 140.48 141.24 139.26 140.67 0.1M
2025-06-03 140.96 141.28 138.93 140.64 0.1M
2025-06-02 142.28 142.74 139.59 140.02 0.1M
2025-05-30 145.41 145.79 141.90 142.64 0.2M
2025-05-29 145.96 147.50 144.08 146.79 0.2M
2025-05-28 142.88 146.43 141.26 146.01 0.2M
2025-05-27 138.88 143.63 136.61 143.30 0.1M
2025-05-23 133.27 138.99 133.27 138.26 0.1M
2025-05-22 134.65 136.59 134.05 135.63 0.0M
2025-05-21 136.70 138.30 134.84 135.34 0.0M
2025-05-20 138.83 139.00 137.80 137.80 0.0M
2025-05-19 136.47 139.92 136.47 139.06 0.0M
2025-05-16 138.57 139.31 137.11 138.21 0.0M
2025-05-15 138.88 139.58 136.47 138.70 0.0M
2025-05-14 140.38 140.92 139.00 139.38 0.0M
2025-05-13 138.18 144.50 137.77 141.80 0.0M
2025-05-12 139.06 140.48 137.01 138.42 0.0M
2025-05-09 135.44 136.28 134.61 135.70 0.0M
2025-05-08 135.24 136.40 133.62 135.56 0.0M
2025-05-07 135.06 135.23 132.15 133.69 0.0M
2025-05-06 130.31 134.29 130.01 133.67 0.0M
2025-05-05 137.48 137.98 131.57 132.31 0.0M
2025-05-02 130.00 138.59 130.00 137.36 0.0M
2025-05-01 138.75 139.93 137.14 137.14 0.0M
2025-04-30 135.92 137.85 133.46 137.37 0.0M
2025-04-29 137.93 139.21 137.10 138.10 0.0M
2025-04-28 138.48 139.90 136.25 137.32 0.0M
2025-04-25 136.74 139.17 136.74 139.15 0.0M
2025-04-24 137.81 141.02 137.80 138.50 0.0M
2025-04-23 139.88 142.88 137.02 137.03 0.0M
2025-04-22 135.34 137.77 134.88 137.77 0.0M
2025-04-21 135.40 136.30 133.39 134.27 0.0M
2025-04-17 139.54 139.54 136.57 136.91 0.0M
2025-04-16 137.30 140.35 136.28 140.35 0.0M
2025-04-15 138.02 141.23 136.25 138.62 0.0M
2025-04-14 142.88 142.88 137.62 138.93 0.0M
2025-04-11 137.29 141.31 136.80 140.07 0.0M
2025-04-10 138.54 139.97 132.71 136.84 0.0M
2025-04-09 128.50 142.86 128.50 142.41 0.0M
2025-04-08 135.44 136.08 129.58 130.74 0.0M
2025-04-07 129.50 136.86 128.00 133.84 0.0M
2025-04-04 130.00 135.50 128.97 134.37 0.0M
2025-04-03 138.80 138.80 133.00 134.55 0.0M
2025-04-02 140.78 144.62 140.00 144.24 0.0M
2025-04-01 139.96 142.39 139.96 142.27 0.0M
2025-03-31 140.46 142.29 139.50 140.09 0.0M
2025-03-28 144.99 146.00 141.34 142.72 0.0M
2025-03-27 143.79 145.93 143.44 145.78 0.0M
2025-03-26 146.07 147.02 142.35 144.90 0.0M
2025-03-25 146.24 149.00 146.23 147.07 0.1M
2025-03-24 144.72 146.85 143.87 146.85 0.1M
2025-03-21 146.58 146.58 141.07 141.86 0.1M
2025-03-20 150.93 151.52 146.83 148.54 0.1M
2025-03-19 150.14 153.29 149.00 152.34 0.1M
2025-03-18 149.20 153.62 149.20 151.20 0.0M
2025-03-17 144.45 151.49 144.45 150.96 0.1M
2025-03-14 133.07 150.62 133.07 144.35 0.0M
2025-03-13 122.70 125.70 122.70 123.50 0.0M
2025-03-12 122.99 124.12 122.32 123.00 0.0M
2025-03-11 121.21 123.17 120.45 122.54 0.0M
2025-03-10 120.80 121.18 118.99 120.05 0.0M
2025-03-07 122.23 122.62 120.52 120.52 0.0M
2025-03-06 122.53 123.60 121.62 123.55 0.0M
2025-03-05 123.74 123.81 121.78 123.19 0.0M
2025-03-04 124.05 127.75 122.11 122.48 0.0M
2025-03-03 130.52 130.52 124.80 124.91 0.0M
2025-02-28 130.55 130.97 128.22 130.28 0.0M
2025-02-27 133.25 133.25 130.27 130.57 0.0M
2025-02-26 135.12 135.20 132.67 134.15 0.0M
2025-02-25 131.77 134.38 131.77 133.71 0.0M
2025-02-24 135.75 135.88 131.65 131.65 0.0M
2025-02-21 140.84 140.84 134.31 134.32 0.0M
2025-02-20 141.22 141.22 137.79 139.14 0.0M
2025-02-19 141.66 141.66 140.30 140.90 0.0M
2025-02-18 140.92 142.08 139.19 141.93 0.0M
2025-02-14 142.74 142.86 140.73 140.73 0.0M
2025-02-13 140.45 143.03 139.58 142.94 0.0M
2025-02-12 141.11 141.98 137.70 140.53 0.0M
2025-02-11 141.59 142.92 139.20 142.89 0.0M
2025-02-10 146.49 150.00 141.23 141.23 0.0M
2025-02-07 147.01 147.27 144.28 146.73 0.0M
2025-02-06 147.32 148.53 144.94 146.28 0.0M
2025-02-05 144.25 147.36 143.72 145.31 0.0M
2025-02-04 142.96 144.73 142.27 142.77 0.0M
2025-02-03 148.96 148.96 140.54 143.77 0.0M
2025-01-31 146.84 154.90 146.84 150.44 0.3M
2025-01-30 146.77 151.54 145.95 146.84 0.0M
2025-01-29 143.05 148.08 142.74 144.74 0.0M
2025-01-28 144.02 145.54 141.52 143.12 0.1M
2025-01-27 141.00 148.20 141.00 144.83 0.1M
2025-01-24 132.02 144.61 132.02 141.80 0.0M
2025-01-23 129.54 131.13 129.01 131.13 0.0M
2025-01-22 128.49 130.10 127.75 128.84 0.0M
2025-01-21 127.30 129.95 127.30 129.20 0.0M
2025-01-17 127.57 127.57 124.70 125.90 0.0M
2025-01-16 124.99 126.07 123.54 126.07 0.0M
2025-01-15 126.00 126.00 123.36 125.40 0.0M
2025-01-14 124.83 124.83 122.31 123.29 0.0M
2025-01-13 121.62 123.44 120.86 123.44 0.0M
2025-01-10 123.64 123.64 120.76 123.47 0.0M
2025-01-08 125.05 125.57 124.79 125.55 0.0M
2025-01-07 125.88 126.92 125.34 126.92 0.0M
2025-01-06 130.00 132.00 126.80 126.80 0.0M
2025-01-03 127.00 128.90 125.77 128.90 0.0M
2025-01-02 129.72 129.72 125.00 128.43 0.0M