255,698$
0,51%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 253,18 | 257,07 | 248,04 | 254,98 | 0,23% | 269.050,00 |
| 30.10.2024 | 259,79 | 261,05 | 248,86 | 254,40 | -2,66% | 409.700,00 |
| 29.10.2024 | 255,59 | 262,58 | 252,09 | 261,36 | 0,74% | 418.609,00 |
| 28.10.2024 | 259,66 | 266,76 | 258,33 | 259,44 | 2,02% | 264.584,00 |
| 25.10.2024 | 252,95 | 257,95 | 250,30 | 254,31 | 1,84% | 232.092,00 |
| 24.10.2024 | 255,56 | 258,97 | 248,53 | 249,71 | -2,14% | 292.156,00 |
| 23.10.2024 | 262,56 | 263,45 | 245,99 | 255,17 | -4,46% | 540.326,00 |
| 22.10.2024 | 275,99 | 278,00 | 264,73 | 267,09 | -4,60% | 365.771,00 |
| 21.10.2024 | 271,00 | 280,71 | 268,16 | 279,96 | 3,18% | 298.039,00 |
| 18.10.2024 | 277,12 | 278,00 | 270,86 | 271,33 | -1,54% | 222.670,00 |
| 17.10.2024 | 283,57 | 284,45 | 274,03 | 275,58 | -1,72% | 339.784,00 |
| 16.10.2024 | 269,84 | 281,76 | 268,50 | 280,39 | 5,93% | 367.420,00 |
| 15.10.2024 | 264,59 | 266,39 | 252,63 | 264,70 | -0,67% | 334.963,00 |
| 14.10.2024 | 262,90 | 268,52 | 261,46 | 266,48 | 1,33% | 284.216,00 |
| 11.10.2024 | 246,66 | 263,50 | 246,65 | 262,97 | 6,45% | 378.723,00 |
| 10.10.2024 | 252,55 | 253,85 | 235,55 | 247,03 | -3,13% | 471.547,00 |
| 09.10.2024 | 254,86 | 260,55 | 252,51 | 255,01 | 1,04% | 543.685,00 |
| 08.10.2024 | 245,01 | 253,46 | 240,16 | 252,39 | 2,56% | 400.534,00 |
| 07.10.2024 | 244,63 | 254,09 | 242,50 | 246,08 | 1,27% | 426.847,00 |
| 04.10.2024 | 239,03 | 248,07 | 237,47 | 242,99 | 4,70% | 432.056,00 |
| 03.10.2024 | 231,64 | 242,00 | 225,33 | 232,09 | 0,21% | 414.804,00 |
| 02.10.2024 | 230,25 | 233,00 | 225,54 | 231,60 | 1,32% | 402.112,00 |
| 01.10.2024 | 220,27 | 230,02 | 214,20 | 228,58 | 2,82% | 443.714,00 |
| 30.09.2024 | 218,00 | 226,00 | 216,21 | 222,32 | 1,47% | 248.904,00 |
| 27.09.2024 | 216,67 | 223,59 | 213,20 | 219,09 | 1,38% | 898.605,00 |
| 26.09.2024 | 219,50 | 220,68 | 212,57 | 216,11 | 2,08% | 196.549,00 |
| 25.09.2024 | 218,31 | 223,96 | 210,79 | 211,70 | -2,98% | 400.938,00 |
| 24.09.2024 | 217,34 | 223,23 | 214,44 | 218,20 | 0,69% | 374.003,00 |
| 23.09.2024 | 208,46 | 219,77 | 206,50 | 216,70 | 5,02% | 673.590,00 |
| 20.09.2024 | 192,76 | 208,15 | 192,38 | 206,34 | 7,04% | 761.740,00 |
| 19.09.2024 | 187,96 | 194,26 | 183,51 | 192,77 | 6,66% | 547.051,00 |
| 18.09.2024 | 175,85 | 186,63 | 175,85 | 180,73 | 3,61% | 445.617,00 |
| 17.09.2024 | 171,43 | 178,65 | 171,43 | 174,44 | 2,54% | 314.356,00 |
| 16.09.2024 | 169,12 | 171,60 | 166,27 | 170,12 | 1,08% | 177.192,00 |
| 13.09.2024 | 168,68 | 172,43 | 167,66 | 168,30 | 0,75% | 243.074,00 |
| 12.09.2024 | 163,05 | 170,92 | 161,79 | 167,04 | 2,74% | 260.780,00 |
| 11.09.2024 | 156,00 | 163,94 | 152,22 | 162,59 | 4,16% | 230.082,00 |
| 10.09.2024 | 156,00 | 157,00 | 152,82 | 156,09 | 0,46% | 303.350,00 |
| 09.09.2024 | 151,49 | 156,36 | 151,49 | 155,37 | 3,42% | 368.843,00 |
| 06.09.2024 | 149,60 | 152,02 | 146,38 | 150,23 | 0,65% | 358.318,00 |
| 05.09.2024 | 152,82 | 153,75 | 147,47 | 149,26 | -2,59% | 496.624,00 |
| 04.09.2024 | 151,09 | 156,80 | 150,98 | 153,23 | 0,41% | 376.351,00 |
| 03.09.2024 | 165,12 | 166,64 | 151,40 | 152,61 | -8,86% | 591.982,00 |
| 30.08.2024 | 162,50 | 167,72 | 161,81 | 167,44 | 2,85% | 387.823,00 |
| 29.08.2024 | 165,26 | 168,87 | 162,60 | 162,80 | -1,14% | 397.391,00 |
| 28.08.2024 | 181,88 | 182,63 | 162,81 | 164,67 | -10,02% | 882.914,00 |
| 27.08.2024 | 190,25 | 190,86 | 181,45 | 183,00 | -5,18% | 297.010,00 |
| 26.08.2024 | 195,38 | 198,49 | 191,98 | 193,00 | 0,11% | 433.812,00 |
| 23.08.2024 | 178,07 | 193,58 | 178,07 | 192,78 | 8,11% | 400.517,00 |
| 22.08.2024 | 175,61 | 184,81 | 175,61 | 178,32 | 2,51% | 426.253,00 |
| 21.08.2024 | 173,20 | 174,24 | 167,47 | 173,95 | 0,29% | 408.833,00 |
| 20.08.2024 | 177,89 | 181,97 | 172,19 | 173,45 | 1,41% | 443.751,00 |
| 19.08.2024 | 169,00 | 174,00 | 166,01 | 171,04 | 1,49% | 416.215,00 |
| 16.08.2024 | 166,12 | 168,58 | 162,56 | 168,53 | 0,92% | 236.951,00 |
| 15.08.2024 | 161,00 | 170,77 | 160,03 | 167,00 | 6,59% | 316.070,00 |
| 14.08.2024 | 161,86 | 164,00 | 154,17 | 156,67 | -3,37% | 304.299,00 |
| 13.08.2024 | 164,58 | 165,76 | 160,00 | 162,13 | -0,81% | 192.576,00 |
| 12.08.2024 | 165,00 | 168,99 | 161,85 | 163,45 | -0,71% | 193.436,00 |
| 09.08.2024 | 164,02 | 164,76 | 160,00 | 164,62 | 0,02% | 197.516,00 |
| 08.08.2024 | 161,45 | 164,79 | 155,35 | 164,58 | 6,00% | 195.707,00 |
| 07.08.2024 | 168,33 | 168,64 | 155,24 | 155,26 | -5,17% | 400.241,00 |
| 06.08.2024 | 154,03 | 165,00 | 152,00 | 163,72 | 7,63% | 358.277,00 |
| 05.08.2024 | 144,00 | 160,85 | 143,00 | 152,11 | -0,88% | 575.958,00 |
| 02.08.2024 | 154,77 | 154,98 | 147,33 | 153,46 | -4,72% | 524.510,00 |
| 01.08.2024 | 181,68 | 182,08 | 159,06 | 161,06 | -12,32% | 867.776,00 |
| 31.07.2024 | 169,01 | 188,45 | 162,01 | 183,70 | 37,86% | 1.759.858,00 |
| 30.07.2024 | 137,71 | 141,50 | 132,41 | 133,25 | -3,24% | 565.934,00 |
| 29.07.2024 | 142,20 | 144,62 | 135,16 | 137,71 | -1,13% | 317.048,00 |
| 26.07.2024 | 136,48 | 140,40 | 134,05 | 139,28 | 4,13% | 238.516,00 |
| 25.07.2024 | 135,00 | 136,03 | 127,41 | 133,76 | -1,57% | 367.846,00 |
| 24.07.2024 | 139,79 | 143,36 | 135,49 | 135,90 | -3,66% | 465.328,00 |
| 23.07.2024 | 138,80 | 143,01 | 137,94 | 141,06 | 2,48% | 250.510,00 |
| 22.07.2024 | 136,56 | 139,37 | 132,68 | 137,64 | 2,72% | 585.845,00 |
| 19.07.2024 | 130,93 | 135,61 | 129,16 | 134,00 | 2,86% | 702.804,00 |
| 18.07.2024 | 133,58 | 134,87 | 127,01 | 130,27 | -1,61% | 401.696,00 |
| 17.07.2024 | 139,19 | 139,19 | 130,63 | 132,40 | -6,03% | 613.295,00 |
| 16.07.2024 | 144,53 | 146,00 | 137,69 | 140,90 | -2,51% | 427.871,00 |
| 15.07.2024 | 143,43 | 150,64 | 141,00 | 144,53 | 1,70% | 297.233,00 |
| 12.07.2024 | 143,67 | 146,89 | 139,52 | 142,12 | -0,30% | 272.838,00 |
| 11.07.2024 | 143,11 | 146,97 | 141,09 | 142,55 | 1,74% | 227.449,00 |
| 10.07.2024 | 138,30 | 140,64 | 136,26 | 140,11 | 2,05% | 290.062,00 |
| 09.07.2024 | 146,00 | 146,81 | 134,54 | 137,29 | -5,74% | 355.574,00 |
| 08.07.2024 | 145,25 | 151,06 | 145,20 | 145,65 | 0,48% | 254.182,00 |
| 05.07.2024 | 152,00 | 153,93 | 144,73 | 144,96 | -3,78% | 292.190,00 |
| 03.07.2024 | 146,71 | 152,09 | 145,69 | 150,65 | 4,08% | 228.964,00 |
| 02.07.2024 | 142,40 | 146,16 | 141,73 | 144,74 | 0,91% | 221.491,00 |
| 01.07.2024 | 145,34 | 146,37 | 140,50 | 143,43 | 0,02% | 356.714,00 |
| 28.06.2024 | 143,30 | 146,63 | 141,13 | 143,40 | 0,92% | 820.686,00 |
| 27.06.2024 | 145,18 | 148,40 | 140,33 | 142,09 | -2,16% | 510.163,00 |
| 26.06.2024 | 150,56 | 152,26 | 144,07 | 145,23 | -4,39% | 345.880,00 |
| 25.06.2024 | 151,44 | 153,33 | 150,00 | 151,90 | 0,34% | 159.204,00 |
| 24.06.2024 | 153,85 | 156,75 | 151,07 | 151,39 | -1,66% | 226.949,00 |
| 21.06.2024 | 154,90 | 156,00 | 147,36 | 153,95 | -1,75% | 756.718,00 |
| 20.06.2024 | 164,14 | 166,08 | 156,52 | 156,70 | -4,61% | 292.560,00 |
| 18.06.2024 | 167,30 | 167,30 | 153,41 | 164,27 | -3,26% | 386.090,00 |
| 17.06.2024 | 166,74 | 170,47 | 163,59 | 169,81 | 2,62% | 209.334,00 |
| 14.06.2024 | 173,55 | 173,55 | 163,59 | 165,47 | -6,07% | 195.021,00 |
| 13.06.2024 | 173,65 | 177,24 | 168,07 | 176,16 | 1,74% | 193.590,00 |
| 12.06.2024 | 168,03 | 178,41 | 167,26 | 173,15 | 5,18% | 298.974,00 |
| 11.06.2024 | 168,87 | 172,61 | 164,09 | 164,62 | -3,65% | 307.046,00 |