176,800€
-0,17%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 176,90 | 176,95 | 176,90 | 176,90 | -0,11% | - |
| 13.08.2026 | 179,20 | 180,90 | 177,10 | 177,10 | -1,36% | - |
| 12.08.2026 | 179,30 | 186,95 | 179,25 | 179,55 | -0,28% | - |
| 11.08.2026 | 178,70 | 185,10 | 178,55 | 180,05 | 0,76% | - |
| 10.08.2026 | 183,75 | 185,50 | 178,70 | 178,70 | -1,89% | 54,00 |
| 07.08.2026 | 178,35 | 185,20 | 178,35 | 182,15 | 1,17% | - |
| 06.08.2026 | 180,00 | 180,55 | 177,40 | 180,05 | -0,47% | - |
| 05.08.2026 | 182,65 | 185,15 | 179,35 | 180,90 | -1,76% | - |
| 04.08.2026 | 162,25 | 185,80 | 160,50 | 184,15 | -3,00% | 164,00 |
| 03.08.2026 | 180,70 | 189,85 | 176,90 | 189,85 | 4,54% | - |
| 31.07.2026 | 183,35 | 188,55 | 181,60 | 181,60 | 0,14% | 12,00 |
| 30.07.2026 | 161,20 | 182,05 | 161,10 | 181,35 | 11,70% | 12,00 |
| 29.07.2026 | 172,00 | 174,80 | 161,75 | 162,35 | -8,43% | - |
| 28.07.2026 | 187,00 | 189,20 | 175,60 | 177,30 | -8,09% | 31,00 |
| 27.07.2026 | 203,60 | 207,00 | 187,50 | 192,90 | -5,12% | - |
| 24.07.2026 | 211,70 | 213,00 | 199,00 | 203,30 | -4,15% | - |
| 23.07.2026 | 207,40 | 215,90 | 206,60 | 212,10 | 0,52% | - |
| 22.07.2026 | 212,60 | 214,20 | 207,60 | 211,00 | -1,40% | 1.000,00 |
| 21.07.2026 | 199,10 | 215,20 | 198,90 | 214,00 | 7,21% | - |
| 20.07.2026 | 201,70 | 208,50 | 199,60 | 199,60 | -1,87% | - |
| 17.07.2026 | 203,00 | 208,40 | 194,50 | 203,40 | -0,93% | 2,00 |
| 16.07.2026 | 214,10 | 214,10 | 205,30 | 205,30 | -4,60% | 180,00 |
| 15.07.2026 | 205,00 | 215,20 | 204,80 | 215,20 | 5,08% | - |
| 14.07.2026 | 196,45 | 205,00 | 196,05 | 204,80 | 3,57% | - |
| 13.07.2026 | 201,20 | 203,30 | 195,05 | 197,75 | -2,73% | - |
| 10.07.2026 | 204,80 | 206,50 | 201,60 | 203,30 | -1,60% | - |
| 09.07.2026 | 201,60 | 210,30 | 201,20 | 206,60 | 1,97% | 20,00 |
| 08.07.2026 | 202,50 | 205,60 | 198,00 | 202,60 | -1,12% | 952,00 |
| 07.07.2026 | 215,50 | 215,60 | 198,35 | 204,90 | -4,83% | 5,00 |
| 06.07.2026 | 216,80 | 227,90 | 215,30 | 215,30 | 0,23% | 52,00 |
| 03.07.2026 | 214,00 | 216,60 | 213,80 | 214,80 | 0,05% | 7,00 |
| 02.07.2026 | 231,00 | 233,40 | 213,40 | 214,70 | -7,77% | 30,00 |
| 01.07.2026 | 248,40 | 249,10 | 231,50 | 232,80 | -7,18% | 44,00 |
| 30.06.2026 | 245,30 | 251,50 | 244,80 | 250,80 | 2,20% | - |
| 29.06.2026 | 245,00 | 250,80 | 242,70 | 245,40 | 1,07% | - |
| 26.06.2026 | 269,20 | 269,20 | 242,80 | 242,80 | -9,97% | 119,00 |
| 25.06.2026 | 261,40 | 276,10 | 261,40 | 269,70 | 4,13% | 40,00 |
| 24.06.2026 | 254,50 | 265,20 | 254,20 | 259,00 | 1,01% | 18,00 |
| 23.06.2026 | 260,00 | 263,90 | 250,10 | 256,40 | -4,90% | - |
| 22.06.2026 | 258,10 | 273,60 | 258,10 | 269,60 | 4,46% | 256,00 |
| 19.06.2026 | 257,60 | 258,10 | 256,90 | 258,10 | -0,19% | - |
| 18.06.2026 | 257,10 | 262,30 | 249,20 | 258,60 | 1,45% | - |
| 17.06.2026 | 250,30 | 259,70 | 250,20 | 254,90 | 1,07% | - |
| 16.06.2026 | 260,20 | 264,00 | 252,20 | 252,20 | -3,22% | 48,00 |
| 15.06.2026 | 254,40 | 265,00 | 254,40 | 260,60 | 2,36% | 26,00 |
| 12.06.2026 | 248,70 | 260,00 | 248,40 | 254,60 | 1,80% | - |
| 11.06.2026 | 228,00 | 252,20 | 228,00 | 250,10 | 9,79% | - |
| 10.06.2026 | 243,30 | 251,30 | 225,50 | 227,80 | -6,49% | 40,00 |
| 09.06.2026 | 253,00 | 257,90 | 234,10 | 243,60 | -3,94% | - |
| 08.06.2026 | 244,10 | 256,70 | 244,00 | 253,60 | 2,88% | - |
| 05.06.2026 | 256,30 | 257,20 | 246,30 | 246,50 | -4,20% | - |
| 04.06.2026 | 255,20 | 263,10 | 246,00 | 257,30 | -0,62% | - |
| 03.06.2026 | 254,80 | 261,50 | 252,60 | 258,90 | 0,74% | 7,00 |
| 02.06.2026 | 244,50 | 257,00 | 244,30 | 257,00 | 3,96% | 9,00 |
| 01.06.2026 | 242,60 | 248,10 | 236,10 | 247,20 | 2,15% | - |
| 29.05.2026 | 246,40 | 252,00 | 236,90 | 242,00 | -2,26% | 52,00 |
| 28.05.2026 | 253,20 | 253,30 | 244,40 | 247,60 | -2,21% | - |
| 27.05.2026 | 249,60 | 255,70 | 241,30 | 253,20 | 1,12% | 30,00 |
| 26.05.2026 | 242,10 | 250,50 | 241,60 | 250,40 | 4,12% | 30,00 |
| 25.05.2026 | 228,00 | 243,80 | 226,00 | 240,50 | 0,42% | 8,00 |
| 22.05.2026 | 232,20 | 240,50 | 232,10 | 239,50 | 3,37% | - |
| 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% | 119,00 |
| 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 |