233,050€
0,50%
Echtzeit-Aktienkurs Powell Industries Inc.
Bid:
Ask:
Aktienkurse zur Powell Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 27.02.2026 | 444,00 | 445,60 | 428,00 | 439,40 | -1,44% | 34,00 |
| 26.02.2026 | 460,00 | 464,00 | 432,20 | 445,80 | -3,71% | 8,00 |
| 25.02.2026 | 470,20 | 475,60 | 462,20 | 463,00 | 1,58% | - |
| 24.02.2026 | 459,00 | 462,80 | 455,80 | 455,80 | -0,83% | 15,00 |
| 23.02.2026 | 462,00 | 464,00 | 451,60 | 459,60 | -0,52% | - |
| 20.02.2026 | 453,60 | 471,00 | 451,60 | 462,00 | 1,45% | - |
| 19.02.2026 | 457,40 | 468,60 | 454,40 | 455,40 | -0,18% | - |
| 18.02.2026 | 473,60 | 479,00 | 455,20 | 456,20 | -3,10% | 28,00 |
| 17.02.2026 | 488,60 | 490,20 | 468,40 | 470,80 | -4,00% | - |
| 16.02.2026 | 490,00 | 497,80 | 490,00 | 490,40 | -0,08% | 6,00 |
| 13.02.2026 | 494,60 | 507,50 | 484,80 | 490,80 | -0,81% | 104,00 |
| 12.02.2026 | 497,60 | 503,00 | 492,00 | 494,80 | -0,52% | 1,00 |
| 11.02.2026 | 481,00 | 501,50 | 472,40 | 497,40 | 4,76% | 18,00 |
| 10.02.2026 | 468,20 | 479,80 | 462,40 | 474,80 | 1,06% | - |
| 09.02.2026 | 494,80 | 495,20 | 459,80 | 469,80 | -4,63% | 14,00 |
| 06.02.2026 | 452,80 | 494,40 | 452,60 | 492,60 | 9,03% | 20,00 |
| 05.02.2026 | 445,40 | 458,40 | 433,60 | 451,80 | 19,27% | 4,00 |
| 04.02.2026 | 377,20 | 380,00 | 377,20 | 378,80 | -0,26% | - |
| 03.02.2026 | 370,40 | 391,60 | 370,20 | 379,80 | 2,15% | - |
| 02.02.2026 | 368,20 | 383,80 | 367,80 | 371,80 | -0,43% | 30,00 |
| 30.01.2026 | 378,20 | 386,40 | 368,80 | 373,40 | -1,84% | - |
| 29.01.2026 | 367,20 | 380,40 | 366,60 | 380,40 | 2,48% | 72,00 |
| 28.01.2026 | 364,20 | 376,20 | 363,60 | 371,20 | 1,53% | - |
| 27.01.2026 | 353,80 | 369,20 | 353,60 | 365,60 | 2,87% | 3,00 |
| 26.01.2026 | 349,60 | 360,40 | 347,60 | 355,40 | 1,20% | - |
| 23.01.2026 | 361,20 | 366,60 | 346,20 | 351,20 | -2,82% | - |
| 22.01.2026 | 358,40 | 365,20 | 354,60 | 361,40 | 0,44% | 40,00 |
| 21.01.2026 | 363,60 | 367,00 | 351,80 | 359,80 | 3,15% | - |
| 20.01.2026 | 347,60 | 349,20 | 333,40 | 348,80 | -0,80% | 20,00 |
| 19.01.2026 | 354,80 | 354,80 | 351,00 | 351,60 | -0,11% | 30,00 |
| 16.01.2026 | 347,20 | 352,00 | 347,00 | 352,00 | 1,21% | - |
| 15.01.2026 | 342,00 | 353,40 | 341,80 | 347,80 | 1,52% | - |
| 14.01.2026 | 339,20 | 344,00 | 333,20 | 342,60 | 0,71% | 20,00 |
| 13.01.2026 | 328,80 | 342,60 | 328,80 | 340,20 | 8,69% | 6,00 |
| 12.01.2026 | 309,60 | 313,00 | 308,20 | 313,00 | 0,58% | - |
| 09.01.2026 | 306,60 | 318,20 | 306,60 | 311,20 | 1,17% | 4,00 |
| 08.01.2026 | 301,40 | 307,60 | 299,80 | 307,60 | 1,59% | - |
| 07.01.2026 | 306,00 | 309,00 | 298,80 | 302,80 | -1,37% | - |
| 06.01.2026 | 305,80 | 307,80 | 298,80 | 307,00 | 0,20% | - |
| 05.01.2026 | 299,60 | 314,40 | 299,60 | 306,40 | 11,50% | - |
| 02.01.2026 | 271,40 | 274,80 | 271,20 | 274,80 | -3,10% | - |
| 30.12.2025 | 283,60 | 283,60 | 283,60 | 283,60 | -0,84% | - |
| 29.12.2025 | 288,20 | 288,20 | 286,00 | 286,00 | 0,63% | 129,00 |
| 23.12.2025 | 284,20 | 284,20 | 284,20 | 284,20 | 0,50% | - |
| 22.12.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 1,58% | - |