174,650€
-3,77%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 178,45 | 179,30 | 172,95 | 174,90 | -2,10% | - |
| 30.06.2025 | 183,75 | 188,65 | 177,85 | 178,65 | -1,71% | - |
| 27.06.2025 | 170,85 | 185,45 | 170,45 | 181,75 | 6,60% | - |
| 26.06.2025 | 162,50 | 170,95 | 162,30 | 170,50 | 4,44% | - |
| 25.06.2025 | 162,40 | 164,90 | 160,50 | 163,25 | 0,62% | - |
| 24.06.2025 | 156,60 | 163,05 | 156,35 | 162,25 | 4,07% | - |
| 23.06.2025 | 152,00 | 155,95 | 148,70 | 155,90 | 2,46% | - |
| 20.06.2025 | 155,35 | 157,95 | 151,75 | 152,15 | -1,33% | - |
| 19.06.2025 | 155,80 | 155,80 | 154,20 | 154,20 | -1,09% | - |
| 18.06.2025 | 157,35 | 158,70 | 154,35 | 155,90 | -0,89% | - |
| 17.06.2025 | 168,20 | 169,90 | 156,30 | 157,30 | -6,81% | - |
| 16.06.2025 | 162,80 | 172,35 | 162,65 | 168,80 | 3,75% | - |
| 13.06.2025 | 165,45 | 166,50 | 162,45 | 162,70 | -2,52% | - |
| 12.06.2025 | 166,65 | 168,75 | 163,55 | 166,90 | -0,65% | - |
| 11.06.2025 | 162,25 | 170,00 | 161,85 | 168,00 | 3,32% | - |
| 10.06.2025 | 166,50 | 168,75 | 160,65 | 162,60 | -2,40% | - |
| 09.06.2025 | 166,95 | 171,75 | 165,35 | 166,60 | -0,60% | - |
| 06.06.2025 | 160,10 | 167,85 | 160,05 | 167,60 | 4,95% | - |
| 05.06.2025 | 155,45 | 160,45 | 152,95 | 159,70 | 2,73% | - |
| 04.06.2025 | 152,80 | 155,85 | 150,00 | 155,45 | 1,73% | - |
| 03.06.2025 | 150,70 | 156,10 | 150,20 | 152,80 | 1,19% | - |
| 02.06.2025 | 148,40 | 151,60 | 143,95 | 151,00 | 1,04% | - |
| 30.05.2025 | 150,55 | 151,10 | 145,50 | 149,45 | -0,40% | - |
| 29.05.2025 | 159,00 | 159,00 | 149,50 | 150,05 | -2,47% | - |
| 28.05.2025 | 159,95 | 162,20 | 153,05 | 153,85 | -3,84% | - |
| 27.05.2025 | 158,75 | 163,05 | 152,65 | 160,00 | 0,63% | - |
| 26.05.2025 | 155,20 | 160,50 | 154,70 | 159,00 | 3,41% | - |
| 23.05.2025 | 152,95 | 154,90 | 148,95 | 153,75 | -0,03% | - |
| 22.05.2025 | 154,05 | 156,05 | 149,85 | 153,80 | -0,13% | - |
| 21.05.2025 | 159,25 | 160,00 | 152,75 | 154,00 | -4,14% | - |
| 20.05.2025 | 161,90 | 162,70 | 160,00 | 160,65 | -1,05% | - |
| 19.05.2025 | 161,95 | 162,80 | 157,15 | 162,35 | -1,31% | - |
| 16.05.2025 | 158,45 | 166,35 | 157,80 | 164,50 | 3,56% | - |
| 15.05.2025 | 164,10 | 164,70 | 158,25 | 158,85 | -4,05% | - |
| 14.05.2025 | 174,30 | 175,65 | 162,75 | 165,55 | -4,88% | - |
| 13.05.2025 | 168,75 | 176,85 | 167,80 | 174,05 | 2,71% | - |
| 12.05.2025 | 156,40 | 172,95 | 155,30 | 169,45 | 9,18% | - |
| 09.05.2025 | 158,50 | 160,05 | 151,15 | 155,20 | -1,87% | - |
| 08.05.2025 | 155,85 | 161,20 | 154,70 | 158,15 | -3,63% | - |
| 07.05.2025 | 164,50 | 166,95 | 152,05 | 164,10 | -1,97% | - |
| 06.05.2025 | 169,20 | 169,70 | 159,40 | 167,40 | -1,30% | - |
| 05.05.2025 | 169,50 | 171,05 | 165,90 | 169,60 | -0,76% | - |
| 02.05.2025 | 168,80 | 174,60 | 167,60 | 170,90 | 5,66% | 36,00 |
| 30.04.2025 | 163,70 | 163,95 | 156,30 | 161,75 | -0,95% | - |
| 29.04.2025 | 162,85 | 164,50 | 158,20 | 163,30 | 0,59% | 44,00 |
| 28.04.2025 | 163,30 | 167,65 | 158,95 | 162,35 | -1,25% | - |
| 25.04.2025 | 162,70 | 164,65 | 159,50 | 164,40 | 1,58% | - |
| 24.04.2025 | 153,35 | 162,40 | 152,20 | 161,85 | 5,00% | - |
| 23.04.2025 | 147,55 | 162,20 | 147,15 | 154,15 | 6,09% | - |
| 22.04.2025 | 138,40 | 147,40 | 138,40 | 145,30 | -1,26% | - |
| 17.04.2025 | 148,05 | 148,85 | 144,05 | 147,15 | 0,27% | - |
| 16.04.2025 | 151,15 | 152,40 | 142,75 | 146,75 | -4,40% | 10,00 |
| 15.04.2025 | 151,25 | 155,45 | 150,40 | 153,50 | 1,52% | - |
| 14.04.2025 | 152,90 | 159,50 | 147,40 | 151,20 | -0,98% | - |
| 11.04.2025 | 154,70 | 155,40 | 146,15 | 152,70 | -1,13% | - |
| 10.04.2025 | 166,90 | 167,40 | 150,35 | 154,45 | -7,54% | - |
| 09.04.2025 | 145,25 | 169,50 | 142,55 | 167,05 | 11,29% | - |
| 08.04.2025 | 156,30 | 164,10 | 147,10 | 150,10 | -3,04% | - |
| 07.04.2025 | 145,05 | 164,90 | 129,40 | 154,80 | 2,93% | - |
| 04.04.2025 | 152,90 | 153,55 | 139,75 | 150,40 | -2,37% | - |
| 03.04.2025 | 161,70 | 162,15 | 146,85 | 154,05 | -7,81% | 32,00 |
| 02.04.2025 | 162,75 | 170,60 | 157,40 | 167,10 | 4,96% | - |
| 01.04.2025 | 156,95 | 163,25 | 155,35 | 159,20 | 1,08% | - |
| 31.03.2025 | 163,05 | 164,80 | 149,45 | 157,50 | -4,14% | - |
| 28.03.2025 | 167,45 | 167,80 | 160,50 | 164,30 | -2,49% | - |
| 27.03.2025 | 173,20 | 173,30 | 166,30 | 168,50 | -2,01% | - |
| 26.03.2025 | 183,20 | 183,20 | 171,75 | 171,95 | -4,74% | - |
| 25.03.2025 | 181,70 | 185,95 | 178,20 | 180,50 | 0,42% | - |
| 24.03.2025 | 171,50 | 182,95 | 170,20 | 179,75 | 5,36% | 8,00 |
| 21.03.2025 | 167,10 | 171,35 | 162,00 | 170,60 | -1,33% | - |
| 20.03.2025 | 167,15 | 172,90 | 165,55 | 172,90 | 2,16% | - |
| 19.03.2025 | 165,65 | 170,40 | 162,00 | 169,25 | 3,45% | - |
| 18.03.2025 | 165,25 | 168,55 | 158,85 | 163,60 | -0,64% | - |
| 17.03.2025 | 158,50 | 167,55 | 158,35 | 164,65 | 3,26% | - |
| 14.03.2025 | 154,20 | 160,05 | 154,00 | 159,45 | 3,61% | - |
| 13.03.2025 | 153,45 | 155,95 | 148,25 | 153,90 | -0,68% | - |
| 12.03.2025 | 149,95 | 160,00 | 148,80 | 154,95 | 4,98% | - |
| 11.03.2025 | 146,75 | 153,65 | 145,00 | 147,60 | -0,54% | - |
| 10.03.2025 | 149,95 | 150,15 | 141,20 | 148,40 | -1,10% | 16,00 |
| 07.03.2025 | 145,50 | 150,95 | 140,50 | 150,05 | 2,77% | - |
| 06.03.2025 | 148,85 | 148,85 | 140,40 | 146,00 | -1,82% | - |
| 05.03.2025 | 147,15 | 150,75 | 142,90 | 148,70 | 1,50% | - |
| 04.03.2025 | 148,65 | 151,90 | 139,35 | 146,50 | -1,35% | - |
| 03.03.2025 | 163,20 | 166,15 | 146,65 | 148,50 | -9,15% | - |
| 28.02.2025 | 159,15 | 163,80 | 154,20 | 163,45 | 2,70% | - |
| 27.02.2025 | 166,00 | 172,90 | 159,15 | 159,15 | -4,01% | - |
| 26.02.2025 | 162,75 | 172,75 | 162,45 | 165,80 | 2,22% | 385,00 |
| 25.02.2025 | 162,05 | 164,40 | 154,60 | 162,20 | 0,03% | - |
| 24.02.2025 | 169,55 | 171,30 | 160,05 | 162,15 | -4,25% | 16,00 |
| 21.02.2025 | 179,90 | 183,75 | 167,25 | 169,35 | -5,73% | - |
| 20.02.2025 | 186,15 | 186,75 | 176,85 | 179,65 | -3,62% | - |
| 19.02.2025 | 199,35 | 199,95 | 184,50 | 186,40 | -6,75% | 5,00 |
| 18.02.2025 | 199,85 | 212,50 | 197,10 | 199,90 | -0,22% | - |
| 17.02.2025 | 201,50 | 201,50 | 200,35 | 200,35 | -1,50% | - |
| 14.02.2025 | 205,20 | 206,60 | 199,80 | 203,40 | -0,64% | - |
| 13.02.2025 | 201,10 | 210,50 | 197,40 | 204,70 | 1,79% | 115,00 |
| 12.02.2025 | 203,20 | 205,70 | 197,40 | 201,10 | -0,84% | - |
| 11.02.2025 | 213,40 | 214,20 | 202,10 | 202,80 | -4,97% | - |
| 10.02.2025 | 222,10 | 232,00 | 213,40 | 213,40 | -3,70% | - |
| 07.02.2025 | 223,70 | 237,10 | 212,10 | 221,60 | -5,70% | 45,00 |