168,100€
5,26%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 159,60 | 167,85 | 158,65 | 167,60 | 4,95% | - |
| 05.06.2025 | 155,40 | 160,20 | 152,95 | 159,70 | 2,57% | - |
| 04.06.2025 | 152,70 | 155,75 | 150,00 | 155,70 | 1,83% | - |
| 03.06.2025 | 150,95 | 156,10 | 150,20 | 152,90 | 1,26% | - |
| 02.06.2025 | 149,55 | 151,60 | 143,90 | 151,00 | 0,94% | 30,00 |
| 30.05.2025 | 149,95 | 151,10 | 145,30 | 149,60 | -0,37% | 10,00 |
| 29.05.2025 | 153,85 | 159,25 | 149,60 | 150,15 | -2,25% | 20,00 |
| 28.05.2025 | 160,10 | 162,15 | 153,10 | 153,60 | -3,94% | - |
| 27.05.2025 | 158,55 | 162,65 | 152,80 | 159,90 | 0,92% | - |
| 26.05.2025 | 153,70 | 160,50 | 153,10 | 158,45 | 3,02% | - |
| 23.05.2025 | 153,65 | 154,70 | 149,05 | 153,80 | 0,07% | - |
| 22.05.2025 | 154,00 | 156,00 | 149,90 | 153,70 | -0,29% | - |
| 21.05.2025 | 159,25 | 160,00 | 153,10 | 154,15 | -3,99% | - |
| 20.05.2025 | 162,45 | 162,65 | 160,30 | 160,55 | -1,11% | - |
| 19.05.2025 | 161,85 | 164,35 | 157,15 | 162,35 | -1,19% | - |
| 16.05.2025 | 159,40 | 166,35 | 157,70 | 164,30 | 3,33% | - |
| 15.05.2025 | 165,45 | 165,45 | 158,35 | 159,00 | -3,93% | - |
| 14.05.2025 | 174,05 | 175,65 | 162,80 | 165,50 | -4,89% | - |
| 13.05.2025 | 169,50 | 176,95 | 167,25 | 174,00 | 2,81% | - |
| 12.05.2025 | 156,00 | 172,95 | 154,40 | 169,25 | 9,05% | - |
| 09.05.2025 | 158,45 | 159,95 | 151,50 | 155,20 | -1,83% | - |
| 08.05.2025 | 154,60 | 160,95 | 154,60 | 158,10 | 2,03% | - |
| 07.05.2025 | 163,60 | 167,50 | 152,05 | 154,95 | -7,49% | 50,00 |
| 06.05.2025 | 169,60 | 170,00 | 164,10 | 167,50 | -1,27% | - |
| 05.05.2025 | 172,35 | 172,35 | 166,00 | 169,65 | -0,64% | - |
| 02.05.2025 | 161,75 | 174,65 | 161,75 | 170,75 | 5,63% | 12,00 |
| 30.04.2025 | 162,80 | 164,00 | 156,00 | 161,65 | -0,89% | - |
| 29.04.2025 | 162,35 | 164,40 | 158,40 | 163,10 | 0,46% | - |
| 28.04.2025 | 162,25 | 167,75 | 159,15 | 162,35 | -1,34% | - |
| 25.04.2025 | 161,85 | 164,55 | 159,45 | 164,55 | 1,79% | - |
| 24.04.2025 | 154,35 | 162,20 | 152,20 | 161,65 | 4,87% | - |
| 23.04.2025 | 145,25 | 162,15 | 145,25 | 154,15 | 6,02% | - |
| 22.04.2025 | 147,05 | 147,25 | 137,85 | 145,40 | -1,02% | - |
| 17.04.2025 | 146,80 | 149,10 | 144,10 | 146,90 | 0,03% | 25,00 |
| 16.04.2025 | 153,65 | 153,65 | 142,75 | 146,85 | -4,39% | - |
| 15.04.2025 | 151,55 | 155,45 | 149,85 | 153,60 | 1,62% | - |
| 14.04.2025 | 154,25 | 159,35 | 147,45 | 151,15 | -1,08% | - |
| 11.04.2025 | 152,05 | 155,60 | 146,45 | 152,80 | -1,26% | - |
| 10.04.2025 | 166,50 | 167,40 | 151,00 | 154,75 | -7,58% | - |
| 09.04.2025 | 154,10 | 169,40 | 143,15 | 167,45 | 12,16% | - |
| 08.04.2025 | 155,00 | 164,15 | 147,15 | 149,30 | -3,15% | 12,00 |
| 07.04.2025 | 150,10 | 164,80 | 125,00 | 154,15 | 2,36% | - |
| 04.04.2025 | 153,75 | 153,75 | 139,75 | 150,60 | -2,21% | - |
| 03.04.2025 | 169,50 | 169,50 | 147,05 | 154,00 | -7,92% | 4,00 |
| 02.04.2025 | 162,75 | 170,45 | 156,85 | 167,25 | 2,76% | - |
| 01.04.2025 | 157,60 | 163,15 | 155,10 | 162,75 | 3,20% | - |
| 31.03.2025 | 163,15 | 164,90 | 149,70 | 157,70 | -3,25% | 70,00 |
| 28.03.2025 | 167,85 | 167,85 | 160,65 | 163,00 | -2,80% | 110,00 |
| 27.03.2025 | 169,60 | 173,30 | 166,45 | 167,70 | -2,92% | - |
| 26.03.2025 | 182,40 | 183,20 | 171,80 | 172,75 | -5,52% | - |
| 25.03.2025 | 181,60 | 185,80 | 178,45 | 182,85 | 0,55% | - |
| 24.03.2025 | 168,75 | 182,30 | 168,75 | 181,85 | 6,78% | - |
| 21.03.2025 | 167,10 | 171,35 | 162,15 | 170,30 | 1,85% | - |
| 20.03.2025 | 166,50 | 171,20 | 165,15 | 167,20 | 0,36% | - |
| 19.03.2025 | 165,85 | 169,90 | 162,05 | 166,60 | 0,60% | - |
| 18.03.2025 | 164,55 | 168,45 | 159,15 | 165,60 | 0,45% | - |
| 17.03.2025 | 158,85 | 167,05 | 158,30 | 164,85 | 3,45% | - |
| 14.03.2025 | 153,65 | 160,10 | 153,65 | 159,35 | 3,71% | - |
| 13.03.2025 | 154,85 | 155,95 | 148,25 | 153,65 | -0,68% | - |
| 12.03.2025 | 149,80 | 160,00 | 149,15 | 154,70 | 3,27% | 30,00 |
| 11.03.2025 | 146,05 | 153,35 | 144,90 | 149,80 | 2,71% | - |
| 10.03.2025 | 151,35 | 151,35 | 141,25 | 145,85 | -2,83% | - |
| 07.03.2025 | 145,90 | 150,85 | 140,50 | 150,10 | 3,30% | - |
| 06.03.2025 | 149,05 | 149,05 | 140,55 | 145,30 | -2,61% | - |
| 05.03.2025 | 146,40 | 150,75 | 142,90 | 149,20 | 1,67% | 7,00 |
| 04.03.2025 | 148,85 | 151,75 | 139,45 | 146,75 | -1,21% | - |
| 03.03.2025 | 163,55 | 165,75 | 146,85 | 148,55 | -9,17% | 7,00 |
| 28.02.2025 | 159,15 | 163,65 | 154,35 | 163,55 | 2,57% | - |
| 27.02.2025 | 165,80 | 171,60 | 159,20 | 159,45 | -3,74% | - |
| 26.02.2025 | 162,15 | 172,50 | 162,15 | 165,65 | 2,22% | - |
| 25.02.2025 | 162,05 | 164,05 | 154,60 | 162,05 | 0,00% | 10,00 |
| 24.02.2025 | 170,35 | 171,65 | 160,20 | 162,05 | -12,59% | - |
| 19.02.2025 | 199,40 | 199,85 | 184,80 | 185,40 | -7,14% | 10,00 |
| 18.02.2025 | 200,95 | 212,70 | 197,30 | 199,65 | -0,37% | 16,00 |
| 17.02.2025 | 202,70 | 203,40 | 200,40 | 200,40 | -1,52% | 150,00 |
| 14.02.2025 | 203,80 | 206,60 | 200,05 | 203,50 | -0,63% | 20,00 |
| 13.02.2025 | 203,80 | 210,30 | 197,40 | 204,80 | 1,79% | 10,00 |
| 12.02.2025 | 203,30 | 205,20 | 196,10 | 201,20 | -0,94% | - |
| 11.02.2025 | 216,20 | 216,20 | 202,40 | 203,10 | -4,83% | 10,00 |
| 10.02.2025 | 221,30 | 231,60 | 213,40 | 213,40 | -3,74% | - |
| 07.02.2025 | 221,30 | 237,00 | 212,00 | 221,70 | -5,82% | 10,00 |
| 06.02.2025 | 235,40 | 244,10 | 235,20 | 235,40 | 0,21% | - |
| 05.02.2025 | 224,70 | 240,20 | 223,00 | 234,90 | 4,49% | - |
| 04.02.2025 | 227,20 | 228,80 | 219,70 | 224,80 | -1,96% | - |
| 03.02.2025 | 230,30 | 230,80 | 219,30 | 229,30 | -0,61% | - |
| 31.01.2025 | 227,90 | 233,50 | 222,70 | 230,70 | 1,59% | 15,00 |
| 30.01.2025 | 233,40 | 236,40 | 214,50 | 227,10 | -1,69% | 25,00 |
| 29.01.2025 | 228,40 | 235,20 | 223,00 | 231,00 | 1,18% | 129,00 |
| 28.01.2025 | 232,40 | 239,80 | 218,20 | 228,30 | -1,68% | 10,00 |
| 27.01.2025 | 274,50 | 276,20 | 222,20 | 232,20 | -16,23% | 10,00 |
| 24.01.2025 | 281,10 | 284,10 | 270,40 | 277,20 | -0,61% | - |
| 23.01.2025 | 299,10 | 300,40 | 276,00 | 278,90 | -6,82% | 15,00 |
| 22.01.2025 | 276,60 | 315,40 | 276,60 | 299,30 | 8,01% | 8,00 |
| 21.01.2025 | 254,40 | 277,60 | 252,70 | 277,10 | 8,88% | 30,00 |
| 20.01.2025 | 253,70 | 256,30 | 252,80 | 254,50 | 0,16% | - |
| 17.01.2025 | 249,80 | 255,00 | 248,70 | 254,10 | 1,72% | 7,00 |
| 16.01.2025 | 242,20 | 251,00 | 241,10 | 249,80 | 3,18% | - |
| 15.01.2025 | 230,50 | 243,40 | 230,50 | 242,10 | 5,03% | 43,00 |
| 14.01.2025 | 224,40 | 235,80 | 223,60 | 230,50 | 2,90% | - |
| 13.01.2025 | 225,50 | 226,10 | 214,60 | 224,00 | -0,97% | 9,00 |