64,930€
8,31%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 61,40 | 64,82 | 61,14 | 63,76 | 6,36% | - |
| 07.05.2026 | 63,97 | 64,01 | 59,87 | 59,95 | -4,98% | - |
| 06.05.2026 | 59,02 | 64,04 | 58,96 | 63,09 | 6,57% | 61,00 |
| 05.05.2026 | 58,49 | 61,03 | 57,25 | 59,20 | 1,04% | - |
| 04.05.2026 | 60,81 | 63,52 | 58,09 | 58,59 | -5,07% | - |
| 30.04.2026 | 56,39 | 61,97 | 56,27 | 61,72 | 7,62% | - |
| 29.04.2026 | 59,24 | 61,70 | 57,35 | 57,35 | -2,94% | 150,00 |
| 28.04.2026 | 63,61 | 63,96 | 56,80 | 59,09 | -6,64% | - |
| 27.04.2026 | 66,20 | 66,40 | 61,38 | 63,29 | -4,67% | - |
| 24.04.2026 | 67,75 | 70,40 | 64,71 | 66,39 | -0,20% | 4,00 |
| 23.04.2026 | 71,61 | 71,93 | 65,93 | 66,52 | -7,84% | - |
| 22.04.2026 | 64,93 | 72,18 | 64,64 | 72,18 | 11,44% | - |
| 21.04.2026 | 67,39 | 68,56 | 64,43 | 64,77 | -3,04% | 200,00 |
| 20.04.2026 | 67,23 | 68,35 | 64,51 | 66,80 | -1,39% | 402,00 |
| 17.04.2026 | 70,17 | 72,19 | 67,31 | 67,74 | -3,98% | - |
| 16.04.2026 | 70,20 | 72,84 | 68,80 | 70,55 | 1,18% | - |
| 15.04.2026 | 71,55 | 74,56 | 68,30 | 69,73 | -3,57% | - |
| 14.04.2026 | 66,60 | 72,81 | 66,58 | 72,31 | 8,98% | 1,00 |
| 13.04.2026 | 64,21 | 66,56 | 62,10 | 66,35 | -1,10% | 59,00 |
| 10.04.2026 | 64,86 | 67,64 | 63,46 | 67,09 | 5,01% | 78,00 |
| 09.04.2026 | 58,96 | 65,38 | 57,89 | 63,89 | 9,46% | 27,00 |
| 08.04.2026 | 56,87 | 60,40 | 56,00 | 58,37 | 6,44% | 22,00 |
| 07.04.2026 | 56,26 | 56,29 | 52,87 | 54,84 | -2,51% | - |
| 02.04.2026 | 56,75 | 56,75 | 56,25 | 56,25 | -1,75% | - |
| 01.04.2026 | 52,25 | 58,75 | 52,25 | 57,25 | 8,53% | 150,00 |
| 31.03.2026 | 49,85 | 52,75 | 48,80 | 52,75 | 7,65% | - |
| 30.03.2026 | 52,00 | 53,50 | 48,10 | 49,00 | -10,09% | - |
| 26.03.2026 | 56,00 | 56,00 | 53,50 | 54,50 | -4,80% | - |
| 25.03.2026 | 51,50 | 57,75 | 51,50 | 57,25 | 14,61% | - |
| 24.03.2026 | 48,80 | 51,00 | 47,70 | 49,95 | 2,57% | - |
| 23.03.2026 | 44,90 | 49,50 | 44,00 | 48,70 | 4,73% | 859,00 |
| 20.03.2026 | 46,70 | 46,90 | 46,50 | 46,50 | 0,22% | - |
| 19.03.2026 | 47,20 | 47,60 | 44,80 | 46,40 | -4,33% | - |
| 18.03.2026 | 48,60 | 49,75 | 48,30 | 48,50 | 0,41% | 70,00 |
| 17.03.2026 | 51,25 | 52,00 | 47,80 | 48,30 | -2,62% | 33,00 |
| 16.03.2026 | 49,60 | 51,00 | 49,30 | 49,60 | 0,20% | 90,00 |
| 13.03.2026 | 53,25 | 54,50 | 48,30 | 49,50 | 2,06% | 91,00 |
| 11.03.2026 | 46,10 | 49,30 | 45,00 | 48,50 | 6,13% | - |
| 10.03.2026 | 45,10 | 46,10 | 44,90 | 45,70 | 3,39% | - |
| 09.03.2026 | 43,40 | 44,80 | 42,00 | 44,20 | -1,34% | - |
| 06.03.2026 | 47,10 | 47,10 | 44,50 | 44,80 | -6,67% | - |
| 05.03.2026 | 51,75 | 52,75 | 48,00 | 48,00 | -9,43% | - |
| 04.03.2026 | 52,75 | 55,25 | 51,00 | 53,00 | -6,19% | 10,00 |
| 03.03.2026 | 69,00 | 69,00 | 51,50 | 56,50 | -17,22% | 106,00 |
| 02.03.2026 | 67,50 | 69,75 | 65,25 | 68,25 | -2,50% | 89,00 |
| 27.02.2026 | 77,50 | 77,75 | 70,00 | 70,00 | -10,83% | 11,00 |
| 26.02.2026 | 80,75 | 83,00 | 76,25 | 78,50 | -3,98% | - |
| 25.02.2026 | 81,00 | 81,75 | 81,00 | 81,75 | 1,55% | - |
| 24.02.2026 | 75,25 | 80,75 | 73,75 | 80,50 | 8,78% | - |
| 23.02.2026 | 74,00 | 76,75 | 73,25 | 74,00 | 3,14% | - |
| 20.02.2026 | 72,50 | 72,75 | 70,50 | 71,75 | -9,75% | 26,00 |
| 18.02.2026 | 80,00 | 80,00 | 79,25 | 79,50 | 0,00% | - |
| 17.02.2026 | 84,00 | 84,75 | 75,75 | 79,50 | -8,62% | - |
| 13.02.2026 | 78,50 | 87,25 | 77,75 | 87,00 | 11,90% | 14,00 |
| 12.02.2026 | 72,50 | 79,50 | 72,50 | 77,75 | 7,99% | 2,00 |
| 11.02.2026 | 70,25 | 73,75 | 69,50 | 72,00 | 0,35% | 110,00 |
| 10.02.2026 | 73,25 | 74,00 | 70,00 | 71,75 | 6,30% | - |
| 09.02.2026 | 68,00 | 68,75 | 67,25 | 67,50 | 6,72% | - |
| 06.02.2026 | 56,75 | 63,50 | 56,75 | 63,25 | 9,52% | 34,00 |
| 05.02.2026 | 59,25 | 60,25 | 56,00 | 57,75 | 0,00% | - |
| 04.02.2026 | 67,00 | 67,50 | 56,00 | 57,75 | -8,33% | - |
| 03.02.2026 | 61,00 | 66,75 | 60,75 | 63,00 | 4,13% | - |
| 02.02.2026 | 59,75 | 60,75 | 58,75 | 60,50 | -5,84% | - |
| 30.01.2026 | 63,00 | 64,25 | 62,00 | 64,25 | 2,80% | - |
| 29.01.2026 | 60,75 | 65,00 | 59,50 | 62,50 | -0,79% | - |
| 28.01.2026 | 62,00 | 63,75 | 61,50 | 63,00 | -1,56% | - |
| 26.01.2026 | 65,00 | 65,25 | 62,25 | 64,00 | -4,12% | 94,00 |
| 22.01.2026 | 66,50 | 68,25 | 65,25 | 66,75 | -0,37% | - |
| 21.01.2026 | 65,50 | 67,50 | 62,00 | 67,00 | 2,68% | - |
| 20.01.2026 | 63,00 | 65,50 | 62,00 | 65,25 | -0,38% | - |
| 16.01.2026 | 65,75 | 65,75 | 65,50 | 65,50 | 4,38% | - |
| 15.01.2026 | 61,50 | 63,50 | 60,75 | 62,75 | 2,45% | - |
| 14.01.2026 | 62,75 | 63,50 | 61,25 | 61,25 | 7,93% | - |
| 12.01.2026 | 56,75 | 57,00 | 56,50 | 56,75 | 1,79% | - |
| 09.01.2026 | 54,50 | 56,25 | 54,00 | 55,75 | 2,29% | - |
| 08.01.2026 | 54,75 | 56,25 | 53,25 | 54,50 | -0,46% | - |
| 07.01.2026 | 58,50 | 58,75 | 54,75 | 54,75 | -6,41% | - |
| 06.01.2026 | 58,50 | 58,50 | 58,25 | 58,50 | 10,90% | - |
| 05.01.2026 | 52,75 | 53,00 | 52,75 | 52,75 | 7,43% | 11,00 |
| 02.01.2026 | 48,90 | 49,35 | 48,70 | 49,10 | -8,22% | - |
| 29.12.2025 | 55,75 | 56,00 | 52,75 | 53,50 | -6,55% | - |
| 23.12.2025 | 57,25 | 57,75 | 56,00 | 57,25 | 0,00% | - |
| 22.12.2025 | 59,50 | 59,75 | 57,00 | 57,25 | 2,69% | 100,00 |
| 19.12.2025 | 56,00 | 56,00 | 55,75 | 55,75 | 0,45% | - |
| 16.12.2025 | 55,75 | 56,00 | 55,00 | 55,50 | 2,30% | - |
| 15.12.2025 | 54,25 | 54,75 | 53,50 | 54,25 | -1,36% | - |
| 12.12.2025 | 56,25 | 56,75 | 52,25 | 55,00 | 3,77% | - |
| 11.12.2025 | 54,00 | 54,75 | 52,25 | 53,00 | -0,93% | - |
| 10.12.2025 | 55,00 | 55,50 | 52,75 | 53,50 | -0,47% | - |
| 09.12.2025 | 51,00 | 53,75 | 50,40 | 53,75 | 4,88% | - |
| 08.12.2025 | 51,25 | 51,50 | 50,30 | 51,25 | -3,30% | - |
| 04.12.2025 | 50,30 | 53,50 | 49,20 | 53,00 | 6,85% | 115,00 |
| 03.12.2025 | 47,40 | 49,70 | 45,80 | 49,60 | 8,30% | 40,00 |
| 02.12.2025 | 45,90 | 45,90 | 45,30 | 45,80 | -2,97% | - |
| 01.12.2025 | 46,60 | 48,00 | 46,40 | 47,20 | 1,51% | - |
| 28.11.2025 | 45,70 | 47,00 | 45,10 | 46,50 | 2,20% | 2,00 |
| 27.11.2025 | 45,30 | 45,50 | 45,30 | 45,50 | -3,40% | - |
| 26.11.2025 | 47,00 | 47,30 | 47,00 | 47,10 | 1,51% | - |
| 25.11.2025 | 48,00 | 48,10 | 44,80 | 46,40 | -2,52% | - |
| 24.11.2025 | 46,00 | 47,80 | 45,30 | 47,60 | 3,03% | - |