213,250€
1,07%
Echtzeit-Aktienkurs Powell Industries Inc.
Bid:
Ask:
Aktienkurse zur Powell Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2026 | 251,55 | 258,80 | 241,15 | 254,50 | 1,39% | 345,00 |
| 26.05.2026 | 243,30 | 251,80 | 241,40 | 251,00 | 3,65% | 210,00 |
| 25.05.2026 | 230,50 | 242,35 | 229,50 | 242,15 | 0,67% | 92,00 |
| 22.05.2026 | 233,65 | 241,70 | 231,00 | 240,55 | 3,82% | - |
| 21.05.2026 | 229,90 | 234,20 | 228,50 | 231,70 | -0,09% | - |
| 20.05.2026 | 227,00 | 235,00 | 227,00 | 231,90 | 3,67% | 44,00 |
| 19.05.2026 | 227,00 | 228,50 | 216,20 | 223,70 | -1,45% | 48,00 |
| 18.05.2026 | 247,90 | 253,70 | 222,80 | 227,00 | -7,69% | 190,00 |
| 15.05.2026 | 249,50 | 249,70 | 239,10 | 245,90 | -2,61% | 64,00 |
| 14.05.2026 | 256,00 | 257,20 | 249,80 | 252,50 | -1,37% | 48,00 |
| 13.05.2026 | 264,80 | 267,00 | 255,50 | 256,00 | -0,85% | 62,00 |
| 12.05.2026 | 271,80 | 271,80 | 250,70 | 258,20 | -5,35% | 50,00 |
| 11.05.2026 | 259,70 | 276,10 | 258,50 | 272,80 | 4,24% | 712,00 |
| 08.05.2026 | 257,80 | 264,50 | 256,40 | 261,70 | 1,20% | - |
| 07.05.2026 | 269,70 | 274,30 | 256,10 | 258,60 | -5,03% | 16,00 |
| 06.05.2026 | 261,50 | 275,30 | 256,20 | 272,30 | 20,86% | 107,00 |
| 05.05.2026 | 225,20 | 226,70 | 221,70 | 225,30 | -8,23% | 68,00 |
| 04.05.2026 | 235,40 | 247,40 | 235,10 | 245,50 | 4,38% | 129,00 |
| 30.04.2026 | 214,80 | 237,10 | 214,70 | 235,20 | 8,79% | 30,00 |
| 29.04.2026 | 217,10 | 223,70 | 213,60 | 216,20 | -0,92% | - |
| 28.04.2026 | 221,10 | 221,50 | 213,70 | 218,20 | -1,22% | 120,00 |
| 27.04.2026 | 217,10 | 222,60 | 213,20 | 220,90 | 2,74% | 60,00 |
| 24.04.2026 | 216,80 | 222,00 | 211,60 | 215,00 | 0,09% | - |
| 23.04.2026 | 204,20 | 217,60 | 204,10 | 214,80 | 3,82% | 48,00 |
| 22.04.2026 | 204,20 | 211,00 | 202,80 | 206,90 | 1,12% | 170,00 |
| 21.04.2026 | 204,10 | 211,80 | 204,00 | 204,60 | 0,10% | - |
| 20.04.2026 | 202,10 | 204,80 | 200,60 | 204,40 | -0,24% | 90,00 |
| 17.04.2026 | 197,65 | 208,20 | 197,65 | 204,90 | 4,17% | 110,00 |
| 16.04.2026 | 192,75 | 197,60 | 191,05 | 196,70 | 1,34% | 40,00 |
| 15.04.2026 | 195,70 | 199,05 | 190,40 | 194,10 | -1,72% | 72,00 |
| 14.04.2026 | 193,20 | 199,00 | 193,10 | 197,50 | 2,07% | - |
| 13.04.2026 | 193,20 | 197,40 | 192,30 | 193,50 | -1,60% | 92,00 |
| 10.04.2026 | 196,20 | 200,00 | 193,85 | 196,65 | -1,01% | 79,00 |
| 09.04.2026 | 182,80 | 201,00 | 182,80 | 198,65 | 6,72% | - |
| 08.04.2026 | 183,40 | 187,65 | 179,00 | 186,15 | 6,98% | - |
| 07.04.2026 | 158,80 | 174,00 | 156,70 | 174,00 | -63,18% | 10,00 |
| 02.04.2026 | 471,60 | 477,80 | 459,80 | 472,60 | -0,88% | - |
| 01.04.2026 | 465,60 | 489,40 | 465,00 | 476,80 | 2,58% | - |
| 31.03.2026 | 438,60 | 464,80 | 437,00 | 464,80 | 6,85% | 10,00 |
| 30.03.2026 | 465,20 | 473,00 | 432,00 | 435,00 | -6,29% | 8,00 |
| 27.03.2026 | 455,00 | 469,40 | 450,80 | 464,20 | 2,20% | - |
| 26.03.2026 | 501,50 | 503,00 | 454,20 | 454,20 | -9,70% | - |
| 25.03.2026 | 482,20 | 506,50 | 482,20 | 503,00 | 4,27% | 100,00 |
| 24.03.2026 | 463,60 | 482,60 | 460,00 | 482,40 | 3,74% | 8,00 |
| 23.03.2026 | 440,20 | 469,00 | 438,40 | 465,00 | 4,31% | - |
| 20.03.2026 | 451,00 | 454,20 | 438,20 | 445,80 | -1,24% | 66,00 |
| 19.03.2026 | 434,00 | 456,40 | 428,00 | 451,40 | 3,53% | 740,00 |
| 18.03.2026 | 452,60 | 462,20 | 433,80 | 436,00 | -3,37% | 30,00 |
| 17.03.2026 | 439,80 | 454,80 | 439,60 | 451,20 | 2,13% | - |
| 16.03.2026 | 439,60 | 454,40 | 438,80 | 441,80 | -2,34% | - |
| 13.03.2026 | 444,40 | 458,80 | 442,40 | 452,40 | 1,89% | - |
| 12.03.2026 | 440,60 | 446,20 | 423,60 | 444,00 | 0,32% | 786,00 |
| 11.03.2026 | 459,20 | 459,20 | 442,60 | 442,60 | 8,53% | - |
| 09.03.2026 | 409,20 | 412,00 | 403,80 | 407,80 | -0,97% | 60,00 |
| 06.03.2026 | 430,80 | 432,20 | 411,80 | 411,80 | -5,03% | - |
| 05.03.2026 | 435,80 | 443,80 | 426,80 | 433,60 | -1,19% | - |
| 04.03.2026 | 435,20 | 444,20 | 429,40 | 438,80 | 0,18% | - |
| 03.03.2026 | 447,60 | 449,60 | 431,00 | 438,00 | -0,23% | 98,00 |
| 02.03.2026 | 437,80 | 442,40 | 426,00 | 439,00 | -0,09% | 206,00 |