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 | 162,25 | 162,80 | 149,35 | 151,60 | -7,05% | 200,00 |
| 13.10.2026 | 165,05 | 165,20 | 159,20 | 163,10 | -1,69% | - |
| 12.10.2026 | 170,70 | 171,50 | 165,90 | 165,90 | -3,12% | - |
| 09.10.2026 | 169,50 | 173,90 | 169,35 | 171,25 | 1,66% | - |
| 08.10.2026 | 175,00 | 175,00 | 168,45 | 168,45 | -4,51% | - |
| 07.10.2026 | 180,70 | 181,50 | 172,60 | 176,40 | -2,89% | - |
| 06.10.2026 | 175,30 | 183,30 | 175,30 | 181,65 | 3,30% | 160,00 |
| 05.10.2026 | 176,55 | 176,70 | 173,10 | 175,85 | 1,01% | 30,00 |
| 02.10.2026 | 168,60 | 174,80 | 168,45 | 174,10 | 3,02% | - |
| 01.10.2026 | 162,55 | 169,25 | 162,10 | 169,00 | 3,52% | - |
| 30.09.2026 | 165,60 | 167,35 | 163,25 | 163,25 | -1,27% | 100,00 |
| 29.09.2026 | 163,05 | 169,25 | 163,05 | 165,35 | 0,85% | 40,00 |
| 28.09.2026 | 164,45 | 165,00 | 159,00 | 163,95 | -1,23% | 20,00 |
| 25.09.2026 | 167,50 | 170,25 | 163,35 | 166,00 | -1,43% | 18,00 |
| 24.09.2026 | 167,70 | 168,95 | 162,95 | 168,40 | 0,09% | - |
| 23.09.2026 | 169,30 | 169,70 | 166,40 | 168,25 | 0,42% | 40,00 |
| 22.09.2026 | 162,30 | 167,60 | 161,65 | 167,55 | 2,89% | 360,00 |
| 21.09.2026 | 159,75 | 164,15 | 159,75 | 162,85 | 1,69% | 200,00 |
| 18.09.2026 | 153,15 | 160,30 | 153,05 | 160,15 | 4,06% | 8,00 |
| 17.09.2026 | 158,30 | 160,55 | 153,90 | 153,90 | -0,26% | - |
| 16.09.2026 | 149,10 | 155,60 | 148,75 | 154,30 | 1,85% | - |
| 15.09.2026 | 146,30 | 151,50 | 146,30 | 151,50 | 2,61% | - |
| 14.09.2026 | 156,50 | 156,55 | 147,65 | 147,65 | -5,96% | - |
| 11.09.2026 | 152,55 | 157,10 | 152,40 | 157,00 | 3,77% | 50,00 |
| 10.09.2026 | 154,35 | 154,55 | 150,30 | 151,30 | -2,07% | - |
| 09.09.2026 | 155,70 | 157,00 | 154,15 | 154,50 | -1,06% | 8,00 |
| 08.09.2026 | 156,50 | 158,35 | 155,00 | 156,15 | 1,10% | - |
| 07.09.2026 | 154,30 | 156,35 | 153,65 | 154,45 | -0,45% | 20,00 |
| 04.09.2026 | 149,55 | 155,50 | 149,45 | 155,15 | 3,43% | 12,00 |
| 03.09.2026 | 146,00 | 151,45 | 145,55 | 150,00 | 1,94% | - |
| 02.09.2026 | 147,75 | 148,65 | 146,05 | 147,15 | -0,88% | - |
| 01.09.2026 | 153,80 | 155,90 | 147,60 | 148,45 | -4,01% | 6,00 |
| 31.08.2026 | 156,10 | 157,60 | 154,20 | 154,65 | -1,84% | 6,00 |
| 28.08.2026 | 164,40 | 165,00 | 157,55 | 157,55 | -4,57% | - |
| 27.08.2026 | 165,55 | 169,80 | 164,85 | 165,10 | 0,73% | - |
| 26.08.2026 | 161,80 | 165,80 | 161,80 | 163,90 | 1,05% | - |
| 25.08.2026 | 160,95 | 165,15 | 160,95 | 162,20 | 0,12% | - |
| 24.08.2026 | 167,70 | 168,30 | 161,80 | 162,00 | -3,97% | - |
| 21.08.2026 | 167,65 | 171,25 | 167,65 | 168,70 | -0,15% | - |
| 20.08.2026 | 168,50 | 170,90 | 166,75 | 168,95 | -0,47% | - |
| 19.08.2026 | 174,20 | 174,75 | 168,65 | 169,75 | -3,08% | - |
| 18.08.2026 | 187,80 | 188,00 | 173,65 | 175,15 | -7,08% | - |
| 17.08.2026 | 182,80 | 188,50 | 182,35 | 188,50 | 2,28% | - |
| 14.08.2026 | 175,65 | 185,10 | 175,55 | 184,30 | 4,07% | - |
| 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% | - |