152,050€
-6,77%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 163,35 | 164,00 | 149,55 | 152,05 | -6,86% | 1.200,00 |
| 13.10.2026 | 166,35 | 166,43 | 159,30 | 163,25 | -1,75% | - |
| 12.10.2026 | 171,90 | 172,35 | 166,00 | 166,15 | -3,11% | - |
| 09.10.2026 | 170,70 | 174,75 | 167,55 | 171,48 | 1,14% | - |
| 08.10.2026 | 176,15 | 176,33 | 167,05 | 169,55 | -4,14% | - |
| 07.10.2026 | 182,00 | 184,08 | 169,35 | 176,88 | -2,74% | - |
| 06.10.2026 | 176,68 | 184,20 | 176,55 | 181,85 | 3,09% | 1.840,00 |
| 05.10.2026 | 175,35 | 177,70 | 170,83 | 176,40 | 1,26% | - |
| 02.10.2026 | 169,95 | 177,02 | 169,60 | 174,20 | 2,67% | - |
| 01.10.2026 | 163,70 | 170,00 | 162,33 | 169,68 | 3,94% | - |
| 30.09.2026 | 166,73 | 168,58 | 162,75 | 163,25 | -1,75% | 2.700,00 |
| 29.09.2026 | 164,52 | 170,43 | 163,93 | 166,15 | 0,96% | 500,00 |
| 28.09.2026 | 164,35 | 167,05 | 158,77 | 164,58 | -1,10% | 170,00 |
| 25.09.2026 | 168,73 | 171,40 | 163,65 | 166,40 | -1,26% | 243,00 |
| 24.09.2026 | 168,80 | 169,60 | 163,02 | 168,52 | -0,33% | - |
| 23.09.2026 | 170,55 | 170,70 | 166,52 | 169,08 | 0,82% | 1.040,00 |
| 22.09.2026 | 163,50 | 169,50 | 162,18 | 167,70 | 2,51% | 540,00 |
| 21.09.2026 | 161,08 | 164,95 | 160,83 | 163,60 | 2,11% | 10.000,00 |
| 18.09.2026 | 154,27 | 160,88 | 154,15 | 160,23 | 4,08% | 108,00 |
| 17.09.2026 | 159,48 | 163,23 | 153,68 | 153,95 | -0,66% | - |
| 16.09.2026 | 148,70 | 157,18 | 148,52 | 154,98 | 4,36% | - |
| 15.09.2026 | 147,52 | 153,50 | 146,73 | 148,50 | 0,46% | - |
| 14.09.2026 | 155,88 | 156,08 | 145,43 | 147,83 | -6,07% | - |
| 11.09.2026 | 152,98 | 158,20 | 152,90 | 157,38 | 4,02% | 450,00 |
| 10.09.2026 | 155,50 | 155,63 | 150,20 | 151,30 | -2,40% | - |
| 09.09.2026 | 156,95 | 157,73 | 154,15 | 155,02 | -1,18% | 140,00 |
| 08.09.2026 | 157,00 | 160,13 | 153,88 | 156,88 | 1,06% | - |
| 07.09.2026 | 155,35 | 155,65 | 154,65 | 155,23 | -0,40% | 272,00 |
| 04.09.2026 | 150,60 | 157,08 | 150,45 | 155,85 | 3,47% | 246,00 |
| 03.09.2026 | 147,33 | 151,93 | 144,98 | 150,63 | 2,29% | - |
| 02.09.2026 | 148,60 | 150,08 | 145,60 | 147,25 | -0,84% | - |
| 01.09.2026 | 155,05 | 155,27 | 147,45 | 148,50 | -4,10% | 288,00 |
| 31.08.2026 | 157,23 | 159,18 | 154,00 | 154,85 | -1,85% | 108,00 |
| 28.08.2026 | 165,38 | 166,48 | 157,60 | 157,77 | -4,44% | - |
| 27.08.2026 | 166,70 | 170,93 | 164,88 | 165,10 | 0,40% | - |
| 26.08.2026 | 163,08 | 166,25 | 162,20 | 164,45 | 0,94% | - |
| 25.08.2026 | 162,23 | 167,27 | 161,48 | 162,93 | 0,57% | - |
| 24.08.2026 | 169,15 | 169,20 | 159,75 | 162,00 | -4,28% | - |
| 21.08.2026 | 169,00 | 172,08 | 167,80 | 169,25 | -0,01% | - |
| 20.08.2026 | 169,70 | 173,00 | 167,10 | 169,27 | -0,37% | - |
| 19.08.2026 | 175,40 | 177,23 | 166,33 | 169,90 | -3,44% | - |
| 18.08.2026 | 189,20 | 189,50 | 172,85 | 175,95 | -6,90% | - |
| 17.08.2026 | 184,18 | 189,13 | 183,70 | 189,00 | 2,38% | - |
| 14.08.2026 | 177,18 | 185,48 | 175,70 | 184,60 | 4,25% | - |
| 13.08.2026 | 180,52 | 182,08 | 177,08 | 177,08 | -1,38% | - |
| 12.08.2026 | 180,58 | 189,33 | 179,55 | 179,55 | -0,28% | - |
| 11.08.2026 | 179,93 | 185,93 | 179,77 | 180,05 | 0,33% | - |
| 10.08.2026 | 185,10 | 187,10 | 178,52 | 179,45 | -1,97% | 405,00 |
| 07.08.2026 | 179,68 | 188,70 | 177,80 | 183,05 | 1,77% | - |
| 06.08.2026 | 182,00 | 187,02 | 177,55 | 179,88 | -0,35% | - |
| 05.08.2026 | 183,93 | 185,80 | 178,98 | 180,50 | -1,41% | - |
| 04.08.2026 | 164,75 | 186,83 | 159,33 | 183,08 | -4,07% | 763,00 |
| 03.08.2026 | 181,98 | 191,08 | 177,08 | 190,85 | 5,49% | - |
| 31.07.2026 | 184,05 | 194,00 | 180,48 | 180,93 | -0,36% | 288,00 |
| 30.07.2026 | 162,30 | 182,58 | 162,20 | 181,58 | 11,52% | 240,00 |
| 29.07.2026 | 173,50 | 178,02 | 161,75 | 162,83 | -8,16% | - |
| 28.07.2026 | 188,50 | 190,50 | 173,45 | 177,30 | -8,09% | 122,00 |
| 27.07.2026 | 207,50 | 209,25 | 187,77 | 192,90 | -5,53% | - |
| 24.07.2026 | 213,15 | 214,40 | 198,95 | 204,20 | -4,24% | - |
| 23.07.2026 | 209,20 | 217,60 | 208,50 | 213,25 | 1,19% | - |
| 22.07.2026 | 214,15 | 215,55 | 208,30 | 210,75 | -1,70% | 8.200,00 |
| 21.07.2026 | 200,65 | 215,80 | 200,25 | 214,40 | 7,17% | - |
| 20.07.2026 | 203,15 | 211,20 | 199,83 | 200,05 | -1,70% | - |
| 17.07.2026 | 200,83 | 209,95 | 195,50 | 203,50 | -0,88% | 50,00 |
| 16.07.2026 | 215,45 | 216,65 | 204,05 | 205,30 | -4,76% | 1.620,00 |
| 15.07.2026 | 206,40 | 216,40 | 204,70 | 215,55 | 5,25% | - |
| 14.07.2026 | 197,88 | 205,75 | 196,93 | 204,80 | 3,37% | - |
| 13.07.2026 | 202,85 | 203,80 | 188,88 | 198,13 | -2,62% | - |
| 10.07.2026 | 206,95 | 208,10 | 201,05 | 203,45 | -1,52% | - |
| 09.07.2026 | 203,45 | 213,15 | 202,55 | 206,60 | 1,97% | 390,00 |
| 08.07.2026 | 204,65 | 209,20 | 194,50 | 202,60 | -1,15% | 6.200,00 |
| 07.07.2026 | 216,60 | 216,70 | 197,95 | 204,95 | -5,47% | 115,00 |
| 06.07.2026 | 217,55 | 228,90 | 213,70 | 216,80 | 0,46% | 967,00 |
| 03.07.2026 | 215,45 | 215,95 | 215,10 | 215,80 | 0,09% | 280,00 |
| 02.07.2026 | 232,60 | 234,95 | 213,10 | 215,60 | -7,25% | 188,00 |
| 01.07.2026 | 250,25 | 250,75 | 231,55 | 232,45 | -7,26% | 506,00 |
| 30.06.2026 | 247,20 | 252,55 | 244,65 | 250,65 | 1,87% | - |
| 29.06.2026 | 247,00 | 254,35 | 240,15 | 246,05 | 0,20% | - |
| 26.06.2026 | 271,00 | 271,10 | 242,25 | 245,55 | -9,61% | 1.139,00 |
| 25.06.2026 | 263,35 | 278,35 | 263,35 | 271,65 | 4,70% | 360,00 |
| 24.06.2026 | 256,30 | 266,10 | 254,15 | 259,45 | 1,27% | 306,00 |
| 23.06.2026 | 263,00 | 265,75 | 246,55 | 256,20 | -5,06% | - |
| 22.06.2026 | 259,20 | 274,10 | 259,20 | 269,85 | 4,11% | 2.432,00 |
| 19.06.2026 | 259,30 | 259,50 | 258,60 | 259,20 | 0,23% | - |
| 18.06.2026 | 256,45 | 264,50 | 248,15 | 258,60 | 1,07% | - |
| 17.06.2026 | 252,15 | 263,80 | 251,90 | 255,85 | 1,69% | - |
| 16.06.2026 | 262,10 | 267,50 | 251,20 | 251,60 | -3,84% | 648,00 |
| 15.06.2026 | 264,00 | 268,15 | 254,20 | 261,65 | 2,75% | 233,00 |
| 12.06.2026 | 250,60 | 262,75 | 250,15 | 254,65 | 1,49% | - |
| 11.06.2026 | 227,30 | 253,35 | 226,80 | 250,90 | 10,29% | - |
| 10.06.2026 | 245,20 | 253,25 | 225,05 | 227,50 | -7,45% | 100,00 |
| 09.06.2026 | 254,65 | 267,00 | 231,75 | 245,80 | -3,44% | - |
| 08.06.2026 | 246,10 | 257,50 | 246,10 | 254,55 | 3,27% | - |
| 05.06.2026 | 254,75 | 258,75 | 245,00 | 246,50 | -4,20% | - |
| 04.06.2026 | 257,20 | 263,90 | 246,90 | 257,30 | -0,41% | - |
| 03.06.2026 | 256,65 | 264,05 | 245,30 | 258,35 | 0,58% | 122,00 |
| 02.06.2026 | 246,20 | 257,85 | 239,85 | 256,85 | 3,49% | 216,00 |
| 01.06.2026 | 244,30 | 249,70 | 236,60 | 248,20 | 1,97% | - |
| 29.05.2026 | 248,40 | 252,90 | 235,90 | 243,40 | -1,89% | 526,00 |
| 28.05.2026 | 253,15 | 254,25 | 242,35 | 248,10 | -2,51% | - |