153,600€
-0,74%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 152,05 | 155,60 | 146,45 | 153,60 | -0,74% | - |
| 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 |
| 10.01.2025 | 222,20 | 226,90 | 215,40 | 226,20 | 1,80% | 10,00 |
| 09.01.2025 | 222,30 | 222,90 | 219,70 | 222,20 | 0,05% | 18,00 |
| 08.01.2025 | 229,30 | 230,90 | 217,00 | 222,10 | -3,14% | - |
| 07.01.2025 | 241,30 | 245,30 | 223,40 | 229,30 | -4,97% | 25,00 |
| 06.01.2025 | 238,50 | 252,00 | 237,70 | 241,30 | 1,17% | 30,00 |
| 03.01.2025 | 222,80 | 239,10 | 222,50 | 238,50 | 6,95% | - |
| 02.01.2025 | 220,80 | 228,00 | 212,30 | 223,00 | 1,97% | 32,00 |
| 30.12.2024 | 221,30 | 221,50 | 218,00 | 218,70 | 2,24% | - |
| 27.12.2024 | 225,40 | 225,40 | 213,90 | 213,90 | -5,10% | 8,00 |
| 23.12.2024 | 235,20 | 239,10 | 222,60 | 225,40 | -4,13% | 46,00 |
| 20.12.2024 | 235,00 | 245,90 | 226,10 | 235,10 | 0,13% | 25,00 |
| 19.12.2024 | 224,20 | 237,20 | 223,40 | 234,80 | 4,54% | 10,00 |
| 18.12.2024 | 229,90 | 236,70 | 219,90 | 224,60 | -2,39% | 70,00 |
| 17.12.2024 | 239,90 | 243,50 | 225,50 | 230,10 | -4,09% | 14,00 |
| 16.12.2024 | 239,90 | 244,50 | 238,40 | 239,90 | -0,08% | 3,00 |
| 13.12.2024 | 256,20 | 256,20 | 236,10 | 240,10 | -2,12% | 11,00 |
| 12.12.2024 | 257,30 | 257,30 | 242,90 | 245,30 | -4,52% | 16,00 |
| 11.12.2024 | 239,40 | 262,60 | 234,70 | 256,90 | 7,31% | 77,00 |
| 10.12.2024 | 244,80 | 246,40 | 235,20 | 239,40 | -2,25% | 88,00 |
| 09.12.2024 | 266,10 | 267,70 | 241,00 | 244,90 | -7,72% | 45,00 |
| 06.12.2024 | 269,50 | 277,00 | 263,30 | 265,40 | -1,48% | - |
| 05.12.2024 | 277,60 | 284,70 | 268,40 | 269,40 | -2,95% | - |
| 04.12.2024 | 255,90 | 280,50 | 255,90 | 277,60 | 8,27% | - |
| 03.12.2024 | 263,70 | 268,90 | 252,90 | 256,40 | -2,77% | 5,00 |
| 02.12.2024 | 252,80 | 265,40 | 250,30 | 263,70 | 4,31% | 9,00 |
| 29.11.2024 | 247,20 | 256,80 | 247,20 | 252,80 | 2,18% | 20,00 |
| 28.11.2024 | 250,50 | 250,80 | 247,10 | 247,40 | -1,36% | 10,00 |
| 27.11.2024 | 258,60 | 262,40 | 244,50 | 250,80 | -3,13% | 23,00 |
| 26.11.2024 | 267,60 | 274,40 | 255,10 | 258,90 | -3,21% | 106,00 |
| 25.11.2024 | 278,30 | 285,60 | 259,10 | 267,50 | -3,88% | 22,00 |
| 22.11.2024 | 275,00 | 287,60 | 275,00 | 278,30 | 1,24% | - |
| 21.11.2024 | 248,20 | 282,30 | 246,60 | 274,90 | 10,36% | 101,00 |
| 20.11.2024 | 253,90 | 263,40 | 239,70 | 249,10 | -15,10% | 59,00 |
| 19.11.2024 | 273,30 | 295,00 | 269,40 | 293,40 | 7,35% | 29,00 |
| 18.11.2024 | 264,30 | 280,90 | 260,90 | 273,30 | 3,64% | 97,00 |
| 15.11.2024 | 285,10 | 285,10 | 256,00 | 263,70 | -7,54% | 99,00 |
| 14.11.2024 | 301,10 | 304,50 | 278,80 | 285,20 | -5,25% | 38,00 |