41,640€
0,14%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 39,75 | 41,79 | 39,75 | 41,58 | 3,55% | - |
| 28.09.2026 | 40,86 | 40,96 | 39,59 | 40,16 | -2,06% | - |
| 25.09.2026 | 40,97 | 42,12 | 40,57 | 41,00 | 0,11% | 67,00 |
| 24.09.2026 | 41,34 | 41,34 | 39,70 | 40,96 | 0,34% | - |
| 23.09.2026 | 40,75 | 41,33 | 39,70 | 40,82 | 0,82% | - |
| 22.09.2026 | 40,04 | 41,53 | 39,46 | 40,49 | 1,20% | 30,00 |
| 21.09.2026 | 40,05 | 40,59 | 39,06 | 40,01 | 0,01% | 75,00 |
| 18.09.2026 | 39,60 | 40,36 | 38,07 | 40,00 | 1,14% | 1,00 |
| 17.09.2026 | 36,54 | 40,85 | 36,12 | 39,55 | 14,54% | 103,00 |
| 16.09.2026 | 34,00 | 35,00 | 33,91 | 34,53 | 1,16% | - |
| 15.09.2026 | 34,12 | 35,15 | 33,76 | 34,14 | -1,95% | - |
| 14.09.2026 | 36,33 | 36,39 | 33,93 | 34,82 | -3,87% | 5.395,00 |
| 11.09.2026 | 34,77 | 37,05 | 34,77 | 36,22 | 4,76% | 1,00 |
| 10.09.2026 | 36,39 | 36,41 | 34,27 | 34,57 | -6,89% | 53,00 |
| 09.09.2026 | 37,18 | 37,53 | 36,40 | 37,13 | 2,31% | 27,00 |
| 08.09.2026 | 34,73 | 36,76 | 34,17 | 36,29 | 4,21% | 2,00 |
| 07.09.2026 | 34,82 | 34,91 | 34,81 | 34,83 | 1,93% | - |
| 04.09.2026 | 31,31 | 34,56 | 31,24 | 34,17 | 9,08% | 27,00 |
| 03.09.2026 | 30,86 | 31,57 | 30,66 | 31,32 | 1,26% | - |
| 02.09.2026 | 30,59 | 31,53 | 30,11 | 30,93 | 1,33% | 12.652,00 |
| 01.09.2026 | 31,49 | 31,59 | 29,96 | 30,53 | -2,21% | - |
| 31.08.2026 | 31,22 | 31,46 | 30,92 | 31,22 | -0,46% | - |
| 28.08.2026 | 32,55 | 33,08 | 31,31 | 31,36 | -3,83% | - |
| 27.08.2026 | 31,78 | 32,93 | 31,51 | 32,61 | 4,70% | 3,00 |
| 26.08.2026 | 31,12 | 31,15 | 31,11 | 31,15 | 0,94% | - |
| 25.08.2026 | 30,02 | 31,32 | 30,00 | 30,86 | 2,66% | 4,00 |
| 24.08.2026 | 31,18 | 31,39 | 30,03 | 30,06 | -4,27% | - |
| 21.08.2026 | 31,12 | 32,32 | 30,56 | 31,40 | 2,60% | 104,00 |
| 20.08.2026 | 31,95 | 32,24 | 30,31 | 30,60 | -4,23% | - |
| 19.08.2026 | 32,12 | 32,58 | 30,64 | 31,95 | -1,11% | 4,00 |
| 18.08.2026 | 34,07 | 34,13 | 32,15 | 32,31 | -5,10% | 95,00 |
| 17.08.2026 | 35,04 | 35,65 | 33,93 | 34,05 | -2,60% | 1,00 |
| 14.08.2026 | 35,68 | 36,27 | 34,66 | 34,96 | -1,62% | - |
| 13.08.2026 | 36,98 | 37,46 | 35,17 | 35,53 | -4,17% | - |
| 12.08.2026 | 36,58 | 37,71 | 36,20 | 37,08 | 3,37% | 1,00 |
| 11.08.2026 | 37,15 | 37,93 | 35,61 | 35,87 | -4,89% | - |
| 10.08.2026 | 35,40 | 38,15 | 34,63 | 37,71 | 6,72% | 1,00 |
| 07.08.2026 | 33,38 | 35,64 | 32,63 | 35,34 | 22,06% | 442,00 |
| 06.08.2026 | 28,59 | 29,34 | 28,04 | 28,95 | -0,12% | - |
| 05.08.2026 | 30,30 | 30,87 | 28,87 | 28,99 | -3,06% | 2,00 |
| 04.08.2026 | 25,22 | 30,18 | 25,05 | 29,90 | 19,84% | 3,00 |
| 03.08.2026 | 24,06 | 25,17 | 23,46 | 24,95 | 3,25% | - |
| 31.07.2026 | 24,26 | 25,26 | 23,34 | 24,17 | 0,15% | - |
| 30.07.2026 | 22,19 | 24,64 | 22,18 | 24,13 | 7,39% | - |
| 29.07.2026 | 24,32 | 24,78 | 22,40 | 22,47 | -7,97% | 100,00 |
| 28.07.2026 | 26,27 | 26,82 | 23,97 | 24,42 | -7,36% | - |
| 27.07.2026 | 26,48 | 27,28 | 25,73 | 26,36 | -3,57% | 100,00 |
| 24.07.2026 | 27,55 | 28,23 | 27,00 | 27,33 | -1,01% | - |
| 23.07.2026 | 28,99 | 29,21 | 27,50 | 27,61 | -4,83% | - |
| 22.07.2026 | 27,88 | 29,28 | 27,28 | 29,01 | 4,22% | - |
| 21.07.2026 | 26,38 | 27,90 | 26,23 | 27,84 | 6,40% | - |
| 20.07.2026 | 26,40 | 27,36 | 25,76 | 26,16 | -1,08% | 2,00 |
| 17.07.2026 | 27,50 | 27,61 | 25,11 | 26,45 | -4,82% | 500,00 |
| 16.07.2026 | 29,42 | 29,48 | 27,28 | 27,79 | -1,91% | - |
| 15.07.2026 | 28,56 | 29,15 | 28,15 | 28,33 | -1,15% | - |
| 14.07.2026 | 28,46 | 29,08 | 27,95 | 28,66 | 1,90% | - |
| 13.07.2026 | 30,16 | 30,26 | 28,04 | 28,12 | -7,27% | - |
| 10.07.2026 | 30,31 | 31,44 | 29,96 | 30,33 | -0,80% | - |
| 09.07.2026 | 30,38 | 31,14 | 30,18 | 30,57 | 1,53% | - |
| 08.07.2026 | 30,09 | 31,01 | 29,29 | 30,11 | 0,38% | - |
| 07.07.2026 | 32,28 | 32,71 | 29,43 | 30,00 | -6,60% | 100,00 |
| 06.07.2026 | 32,46 | 33,82 | 31,71 | 32,12 | -1,02% | 25,00 |
| 03.07.2026 | 32,46 | 32,49 | 32,30 | 32,45 | 0,70% | - |
| 02.07.2026 | 32,39 | 33,21 | 31,75 | 32,22 | -0,85% | - |
| 01.07.2026 | 33,93 | 34,13 | 32,11 | 32,50 | -3,50% | - |
| 30.06.2026 | 32,24 | 34,50 | 31,97 | 33,68 | 3,55% | - |
| 29.06.2026 | 33,51 | 34,25 | 32,09 | 32,52 | -2,21% | - |
| 26.06.2026 | 33,71 | 34,07 | 33,09 | 33,26 | -2,72% | - |
| 25.06.2026 | 33,91 | 34,86 | 33,61 | 34,19 | 1,53% | - |
| 24.06.2026 | 34,37 | 35,06 | 33,45 | 33,67 | -0,30% | - |
| 23.06.2026 | 33,66 | 34,49 | 33,06 | 33,77 | -0,78% | - |
| 22.06.2026 | 35,26 | 35,47 | 33,93 | 34,04 | -3,45% | - |
| 19.06.2026 | 35,31 | 35,35 | 35,18 | 35,25 | 1,89% | - |
| 18.06.2026 | 34,15 | 35,54 | 34,03 | 34,60 | 0,20% | - |
| 17.06.2026 | 33,61 | 34,68 | 33,60 | 34,53 | 3,14% | - |
| 16.06.2026 | 34,07 | 34,59 | 33,37 | 33,48 | -2,65% | - |
| 15.06.2026 | 36,63 | 37,23 | 34,38 | 34,39 | -4,26% | 61,00 |
| 12.06.2026 | 35,11 | 36,48 | 34,54 | 35,92 | 8,13% | - |
| 11.06.2026 | 33,21 | 33,23 | 33,21 | 33,22 | -1,50% | - |
| 10.06.2026 | 33,87 | 33,87 | 33,07 | 33,72 | 2,03% | 30,00 |
| 09.06.2026 | 34,70 | 36,06 | 31,73 | 33,05 | -2,95% | - |
| 08.06.2026 | 32,74 | 34,56 | 31,76 | 34,06 | 6,87% | 4,00 |
| 05.06.2026 | 34,41 | 34,59 | 31,85 | 31,87 | -7,90% | - |
| 04.06.2026 | 34,60 | 34,60 | 34,59 | 34,60 | -1,49% | - |
| 03.06.2026 | 35,02 | 35,46 | 34,26 | 35,13 | 0,54% | - |
| 02.06.2026 | 33,78 | 35,59 | 33,78 | 34,94 | 1,29% | - |
| 01.06.2026 | 37,20 | 37,54 | 33,48 | 34,49 | -2,86% | - |
| 29.05.2026 | 36,05 | 37,02 | 34,87 | 35,51 | -1,21% | - |
| 28.05.2026 | 36,90 | 36,90 | 34,98 | 35,94 | -2,24% | - |
| 27.05.2026 | 36,85 | 37,59 | 35,40 | 36,77 | -0,42% | - |
| 26.05.2026 | 34,03 | 38,01 | 33,50 | 36,92 | 9,90% | 10,00 |
| 25.05.2026 | 33,56 | 33,63 | 33,53 | 33,60 | -0,43% | - |
| 22.05.2026 | 33,81 | 34,27 | 33,06 | 33,74 | 0,15% | - |
| 21.05.2026 | 32,40 | 33,88 | 31,73 | 33,69 | 6,03% | - |
| 20.05.2026 | 31,33 | 32,12 | 30,91 | 31,78 | 1,19% | 2,00 |
| 19.05.2026 | 33,89 | 33,91 | 31,37 | 31,40 | -5,39% | 386,00 |
| 18.05.2026 | 33,00 | 35,75 | 32,79 | 33,19 | -1,40% | - |
| 15.05.2026 | 35,06 | 36,11 | 32,85 | 33,66 | -4,36% | - |
| 14.05.2026 | 37,62 | 41,62 | 34,71 | 35,20 | -7,19% | - |
| 13.05.2026 | 32,57 | 38,78 | 32,06 | 37,92 | 16,87% | 15,00 |