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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 129.00 129.63 127.03 127.79 0.0M
2024-12-30 126.89 129.27 126.89 129.09 0.0M
2024-12-27 131.05 131.05 125.99 126.97 0.0M
2024-12-26 128.55 129.73 127.87 129.73 0.0M
2024-12-24 124.07 128.16 124.07 128.16 0.0M
2024-12-23 123.77 125.00 123.77 124.88 0.0M
2024-12-20 125.63 126.53 123.19 124.19 0.0M
2024-12-19 127.84 128.50 124.96 126.88 0.0M
2024-12-18 130.95 130.95 125.00 126.13 0.0M
2024-12-17 132.31 132.31 130.13 130.42 0.0M
2024-12-16 131.80 133.97 131.80 133.05 0.0M
2024-12-13 132.25 132.83 130.35 132.83 0.0M
2024-12-12 133.90 133.90 132.19 132.19 0.0M
2024-12-11 131.80 134.29 131.80 132.40 0.0M
2024-12-10 134.11 134.11 130.24 131.42 0.0M
2024-12-09 137.78 138.74 134.88 134.88 0.0M
2024-12-06 136.68 136.68 134.43 136.51 0.0M
2024-12-05 132.00 136.29 132.00 135.22 0.0M
2024-12-04 138.00 138.09 133.95 136.60 0.0M
2024-12-03 137.48 137.65 137.25 137.25 0.0M
2024-12-02 135.95 138.00 135.42 136.38 0.0M
2024-11-29 135.64 139.12 135.64 136.02 0.0M
2024-11-27 138.18 138.18 135.00 136.19 0.0M
2024-11-26 142.00 142.25 135.50 137.65 0.0M
2024-11-25 140.37 145.28 140.37 143.56 0.0M
2024-11-22 136.01 140.02 135.85 138.52 0.0M
2024-11-21 136.03 136.49 135.00 136.20 0.0M
2024-11-20 132.51 134.95 131.23 134.95 0.0M
2024-11-19 130.91 133.37 130.91 132.94 0.0M
2024-11-18 133.12 134.27 130.97 131.54 0.0M
2024-11-15 137.47 138.96 131.80 134.03 0.0M
2024-11-14 139.11 139.80 135.35 137.19 0.0M
2024-11-13 142.57 142.57 138.95 139.07 0.0M
2024-11-12 141.38 142.85 139.93 140.89 0.0M
2024-11-11 141.31 142.91 139.76 142.83 0.0M
2024-11-08 139.80 140.97 137.59 140.84 0.0M
2024-11-07 133.14 138.25 133.14 136.96 0.0M
2024-11-06 128.39 137.48 128.39 134.94 0.0M
2024-11-05 124.80 124.80 120.88 123.33 0.0M
2024-11-04 126.60 126.77 124.70 124.83 0.0M
2024-11-01 124.00 126.00 123.66 126.00 0.0M
2024-10-31 122.51 123.00 122.51 123.00 0.0M
2024-10-30 126.55 126.55 123.43 123.43 0.0M
2024-10-29 125.18 127.47 124.00 127.26 0.0M
2024-10-28 124.17 129.00 124.17 126.30 0.0M
2024-10-25 126.40 126.40 123.95 124.46 0.0M
2024-10-24 126.00 126.29 125.19 125.19 0.0M
2024-10-23 123.40 125.97 122.50 125.97 0.0M
2024-10-22 122.04 124.00 121.20 123.60 0.0M
2024-10-21 124.41 125.66 122.91 122.91 0.0M
2024-10-18 127.96 127.96 125.20 125.20 0.0M
2024-10-17 124.51 128.83 124.51 128.02 0.0M
2024-10-16 123.27 126.68 123.27 124.89 0.0M
2024-10-15 122.42 125.80 122.14 122.14 0.0M
2024-10-14 123.11 123.51 122.22 123.00 0.0M
2024-10-11 121.86 123.83 121.11 123.83 0.0M
2024-10-10 120.61 122.00 120.11 121.33 0.0M
2024-10-09 122.18 124.34 122.12 122.77 0.0M
2024-10-08 122.19 122.28 121.29 121.40 0.0M
2024-10-07 120.57 123.00 120.57 122.25 0.0M
2024-10-04 123.96 123.96 121.27 121.94 0.0M
2024-10-03 121.77 121.77 120.81 121.10 0.0M
2024-10-02 121.50 124.00 121.50 123.20 0.0M
2024-10-01 124.57 125.70 121.60 121.60 0.0M
2024-09-30 130.62 130.62 127.57 128.08 0.0M
2024-09-27 132.73 133.01 130.55 130.55 0.0M
2024-09-26 128.47 130.48 128.47 130.48 0.0M
2024-09-25 124.08 126.37 124.08 126.37 0.0M
2024-09-24 122.06 123.50 121.40 122.43 0.0M
2024-09-23 121.68 122.19 121.05 122.19 0.0M
2024-09-20 124.21 124.80 120.32 120.32 0.0M
2024-09-19 121.96 122.84 119.46 122.84 0.0M
2024-09-18 118.64 120.50 117.84 119.40 0.0M
2024-09-17 118.00 119.58 117.84 117.84 0.0M
2024-09-16 116.82 117.50 115.30 117.13 0.0M
2024-09-13 116.12 117.29 115.26 117.29 0.0M
2024-09-12 114.96 115.71 114.40 114.40 0.0M
2024-09-11 109.11 113.97 109.01 113.97 0.0M
2024-09-10 114.25 114.25 112.20 114.09 0.0M
2024-09-09 113.42 114.83 113.35 113.35 0.0M
2024-09-06 114.00 115.82 113.63 113.86 0.0M
2024-09-05 116.19 116.19 115.54 115.54 0.0M
2024-09-04 114.48 116.76 114.48 116.76 0.0M
2024-09-03 119.50 119.50 115.49 115.49 0.0M
2024-08-30 120.00 121.06 119.42 119.93 0.0M
2024-08-29 119.46 121.80 117.83 119.70 0.0M
2024-08-28 118.64 119.49 117.88 119.49 0.0M
2024-08-27 120.07 120.10 118.78 119.90 0.0M
2024-08-26 123.46 123.46 120.17 120.17 0.0M
2024-08-23 117.89 123.39 117.89 123.39 0.0M
2024-08-22 117.63 117.63 116.55 116.55 0.0M
2024-08-21 117.04 119.44 117.04 118.49 0.0M
2024-08-20 118.39 118.39 116.35 117.04 0.0M
2024-08-19 119.50 120.30 118.03 118.70 0.0M
2024-08-16 121.07 121.63 118.98 118.98 0.0M
2024-08-15 118.75 121.46 116.92 120.68 0.0M
2024-08-14 117.39 117.39 114.89 115.53 0.0M
2024-08-13 114.21 118.10 114.01 118.00 0.0M
2024-08-12 116.68 116.68 113.30 113.40 0.0M
2024-08-09 118.94 118.94 114.34 115.70 0.0M
2024-08-08 119.60 122.00 119.11 119.11 0.0M
2024-08-07 123.95 123.95 117.91 118.60 0.0M
2024-08-06 118.69 122.28 118.11 121.43 0.0M
2024-08-05 121.00 123.19 118.00 120.18 0.0M
2024-08-02 122.00 125.09 121.50 124.43 0.0M
2024-08-01 136.50 137.53 126.00 127.20 0.0M
2024-07-31 135.10 141.66 133.72 137.87 0.0M
2024-07-30 130.75 133.99 130.12 133.87 0.0M
2024-07-29 130.00 131.98 130.00 130.75 0.0M
2024-07-26 131.16 134.11 131.16 133.68 0.0M
2024-07-25 129.83 130.95 128.13 128.29 0.0M
2024-07-24 126.67 128.74 125.48 125.48 0.0M
2024-07-23 128.35 130.81 127.85 127.85 0.0M
2024-07-22 124.23 129.94 122.92 129.88 0.0M
2024-07-19 125.19 125.49 123.55 124.06 0.0M
2024-07-18 128.82 128.82 124.11 124.31 0.0M
2024-07-17 128.69 130.87 124.81 127.57 0.0M
2024-07-16 122.07 130.07 122.07 130.07 0.0M
2024-07-15 120.53 122.69 120.00 120.22 0.0M
2024-07-12 120.55 122.86 117.58 119.32 0.0M
2024-07-11 114.38 121.50 113.85 119.80 0.0M
2024-07-10 117.16 119.93 110.56 112.94 0.0M
2024-07-09 120.54 120.54 116.24 116.90 0.0M
2024-07-08 121.05 122.20 119.66 119.80 0.0M
2024-07-05 122.80 122.80 119.96 121.05 0.0M
2024-07-03 121.48 122.64 121.48 122.64 0.0M
2024-07-02 122.35 123.41 120.87 121.09 0.0M
2024-07-01 122.31 122.40 120.92 121.50 0.0M
2024-06-28 124.88 125.79 123.61 124.54 0.1M
2024-06-27 123.88 124.21 122.08 124.21 0.0M
2024-06-26 122.73 123.88 122.62 123.30 0.0M
2024-06-25 122.56 122.98 120.02 122.23 0.0M
2024-06-24 124.90 124.90 120.78 121.90 0.0M
2024-06-21 127.84 127.84 124.52 124.91 0.0M
2024-06-20 131.75 131.75 127.72 128.13 0.0M
2024-06-18 134.97 137.07 130.72 131.79 0.0M
2024-06-17 130.21 133.61 129.32 133.33 0.0M
2024-06-14 132.34 132.60 130.35 131.58 0.0M
2024-06-13 134.13 134.13 131.31 133.13 0.0M
2024-06-12 132.53 135.57 132.32 134.19 0.0M
2024-06-11 128.68 130.44 128.68 130.35 0.0M
2024-06-10 127.97 128.22 126.31 128.22 0.0M
2024-06-07 127.89 128.16 127.89 128.08 0.0M
2024-06-06 131.86 131.86 128.57 130.11 0.0M
2024-06-05 130.75 134.01 130.25 133.32 0.0M
2024-06-04 132.48 132.48 128.88 129.13 0.0M
2024-06-03 136.37 136.37 132.00 133.00 0.0M
2024-05-31 133.05 134.85 131.80 134.34 0.0M
2024-05-30 130.92 132.62 130.92 131.84 0.0M
2024-05-29 128.47 128.87 127.82 128.09 0.0M
2024-05-28 131.34 132.75 130.41 132.25 0.0M
2024-05-24 127.77 131.38 127.77 131.38 0.0M
2024-05-23 129.38 129.38 124.80 127.78 0.0M
2024-05-22 130.86 130.86 124.93 129.08 0.0M
2024-05-21 129.72 131.85 129.40 131.85 0.0M
2024-05-20 131.35 132.50 129.18 130.34 0.0M
2024-05-17 133.90 134.16 130.77 131.38 0.0M
2024-05-16 133.11 133.11 133.11 133.11 0.0M
2024-05-15 132.03 135.33 132.03 135.33 0.0M
2024-05-14 131.80 132.28 129.81 131.00 0.0M
2024-05-13 131.83 133.72 129.84 129.84 0.0M
2024-05-10 131.63 131.88 129.87 131.12 0.0M
2024-05-09 128.90 132.48 128.89 132.48 0.0M
2024-05-08 125.70 129.99 123.49 129.00 0.0M
2024-05-07 125.11 129.69 125.10 127.01 0.0M
2024-05-06 127.34 127.99 125.10 125.34 0.0M
2024-05-03 126.33 127.33 124.24 126.75 0.0M
2024-05-02 120.38 125.97 120.38 125.97 0.0M
2024-05-01 122.48 124.92 122.48 124.32 0.0M
2024-04-30 123.54 123.54 120.78 121.03 0.0M
2024-04-29 124.71 125.46 123.79 123.79 0.0M
2024-04-26 123.90 126.33 123.70 124.71 0.0M
2024-04-25 123.00 124.46 123.00 123.59 0.0M
2024-04-24 122.06 124.61 122.01 124.61 0.0M
2024-04-23 125.08 125.11 122.94 123.27 0.0M
2024-04-22 123.69 124.80 122.00 122.42 0.0M
2024-04-19 120.00 124.66 120.00 124.66 0.0M
2024-04-18 122.52 123.18 120.42 120.42 0.0M
2024-04-17 122.00 124.39 121.21 122.52 0.0M
2024-04-16 122.20 124.00 122.11 123.11 0.0M
2024-04-15 123.78 124.50 122.01 124.08 0.0M
2024-04-12 124.01 125.85 122.25 123.78 0.0M
2024-04-11 127.26 129.15 124.94 125.97 0.0M
2024-04-10 125.78 128.60 122.89 126.00 0.0M
2024-04-09 131.01 131.55 127.57 129.01 0.0M
2024-04-08 128.18 129.89 128.01 128.01 0.0M
2024-04-05 129.31 129.31 125.25 127.20 0.0M
2024-04-04 128.79 129.24 126.19 126.81 0.0M
2024-04-03 124.50 129.00 124.50 126.57 0.0M
2024-04-02 126.05 126.41 123.51 126.21 0.0M
2024-04-01 129.48 129.50 126.39 126.39 0.0M
2024-03-28 126.87 129.25 126.63 128.67 0.0M
2024-03-27 124.01 126.51 124.01 125.30 0.0M
2024-03-26 123.41 124.90 121.50 121.50 0.0M
2024-03-25 125.82 125.82 123.00 123.00 0.0M
2024-03-22 126.63 126.63 124.17 125.44 0.0M
2024-03-21 126.96 127.92 125.00 126.38 0.0M
2024-03-20 122.65 127.50 121.45 127.50 0.0M
2024-03-19 120.52 125.40 120.52 123.29 0.0M
2024-03-18 126.67 127.02 121.90 121.90 0.0M
2024-03-15 127.54 128.95 126.67 126.67 0.0M
2024-03-14 128.18 130.00 126.47 127.25 0.0M
2024-03-13 129.69 129.86 127.03 129.49 0.0M
2024-03-12 129.49 131.36 126.18 129.17 0.0M
2024-03-11 129.35 139.94 127.60 129.49 0.0M
2024-03-08 122.92 133.86 116.50 129.01 0.1M
2024-03-07 136.86 141.19 133.86 133.90 0.0M
2024-03-06 130.19 134.45 130.19 134.28 0.0M
2024-03-05 130.48 130.48 128.89 130.20 0.0M
2024-03-04 134.62 135.05 132.20 132.20 0.0M
2024-03-01 136.03 136.48 133.46 134.59 0.0M
2024-02-29 134.65 137.48 134.65 137.48 0.0M
2024-02-28 137.74 139.00 131.96 131.96 0.0M
2024-02-27 136.00 139.00 135.14 138.00 0.0M
2024-02-26 132.72 136.35 132.72 135.03 0.0M
2024-02-23 129.69 132.72 129.18 132.72 0.0M
2024-02-22 130.86 132.48 129.79 130.08 0.0M
2024-02-21 125.81 131.60 122.23 131.60 0.0M
2024-02-20 131.21 133.22 126.50 126.54 0.0M
2024-02-16 133.45 134.02 129.05 133.35 0.0M
2024-02-15 134.53 134.54 131.92 133.96 0.0M
2024-02-14 124.12 130.96 124.12 130.07 0.0M
2024-02-13 128.14 128.14 122.78 123.15 0.0M
2024-02-12 129.99 134.27 128.21 133.14 0.0M
2024-02-09 127.07 129.03 125.31 129.03 0.0M
2024-02-08 119.69 129.50 119.69 126.86 0.0M
2024-02-07 123.20 123.21 121.30 121.30 0.0M
2024-02-06 121.96 126.70 121.96 123.76 0.0M
2024-02-05 123.05 125.32 121.90 122.95 0.0M
2024-02-02 125.93 126.70 124.86 124.86 0.0M
2024-02-01 123.33 128.54 123.33 128.04 0.0M
2024-01-31 127.38 129.53 122.25 122.25 0.0M
2024-01-30 126.40 130.40 125.08 126.90 0.0M
2024-01-29 132.10 133.14 127.52 127.52 0.0M
2024-01-26 136.76 136.76 130.13 131.70 0.0M
2024-01-25 128.00 131.56 126.20 131.54 0.0M
2024-01-24 124.54 127.94 122.45 126.52 0.0M
2024-01-23 125.81 126.47 122.21 122.28 0.0M
2024-01-22 125.22 127.75 124.65 125.79 0.0M
2024-01-19 126.76 126.76 122.50 124.00 0.0M
2024-01-18 125.47 128.03 123.03 126.46 0.0M
2024-01-17 120.33 125.73 118.35 125.73 0.0M
2024-01-16 123.50 125.56 120.16 120.23 0.0M
2024-01-12 127.99 127.99 123.53 124.99 0.0M
2024-01-11 124.96 124.96 120.17 124.77 0.0M
2024-01-10 120.86 123.88 120.65 123.88 0.0M
2024-01-09 127.50 127.50 123.46 124.87 0.0M
2024-01-08 126.37 128.47 125.63 128.30 0.0M
2024-01-05 127.96 128.36 126.00 126.09 0.0M
2024-01-04 128.72 128.72 126.15 128.40 0.0M
2024-01-03 132.51 132.51 126.80 127.69 0.0M
2024-01-02 134.67 138.00 131.59 132.94 0.0M