191,041$
4,71%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 185,00 | 191,20 | 183,31 | 190,99 | 4,69% | 218.736,00 |
| 05.06.2025 | 178,00 | 183,31 | 175,47 | 182,44 | 2,82% | 235.382,00 |
| 04.06.2025 | 173,79 | 177,73 | 171,56 | 177,43 | 2,21% | 227.196,00 |
| 03.06.2025 | 172,70 | 177,65 | 170,60 | 173,60 | 0,54% | 304.066,00 |
| 02.06.2025 | 169,00 | 173,42 | 164,26 | 172,66 | 1,81% | 365.724,00 |
| 30.05.2025 | 168,54 | 170,81 | 164,63 | 169,59 | -0,48% | 286.545,00 |
| 29.05.2025 | 175,09 | 175,09 | 169,57 | 170,40 | -1,87% | 206.002,00 |
| 28.05.2025 | 182,07 | 182,10 | 172,88 | 173,65 | -4,19% | 245.285,00 |
| 27.05.2025 | 178,24 | 184,50 | 173,50 | 181,24 | 3,74% | 461.922,00 |
| 23.05.2025 | 169,73 | 175,82 | 169,71 | 174,70 | 0,83% | 245.593,00 |
| 22.05.2025 | 173,21 | 176,01 | 168,38 | 173,27 | -0,70% | 261.320,00 |
| 21.05.2025 | 179,96 | 181,25 | 173,25 | 174,50 | -3,77% | 215.998,00 |
| 20.05.2025 | 182,42 | 183,27 | 180,33 | 181,33 | -0,67% | 135.337,00 |
| 19.05.2025 | 178,05 | 182,62 | 177,11 | 182,56 | -0,33% | 175.161,00 |
| 16.05.2025 | 178,00 | 185,57 | 176,37 | 183,17 | 3,15% | 295.745,00 |
| 15.05.2025 | 183,22 | 184,00 | 176,90 | 177,58 | -3,89% | 438.956,00 |
| 14.05.2025 | 196,50 | 198,19 | 181,79 | 184,76 | -5,19% | 436.207,00 |
| 13.05.2025 | 187,76 | 197,82 | 187,76 | 194,88 | 3,71% | 283.544,00 |
| 12.05.2025 | 184,90 | 191,76 | 183,67 | 187,90 | 7,51% | 466.991,00 |
| 09.05.2025 | 178,38 | 180,74 | 170,99 | 174,77 | -1,79% | 422.525,00 |
| 08.05.2025 | 180,00 | 181,20 | 174,10 | 177,96 | 1,76% | 347.445,00 |
| 07.05.2025 | 186,69 | 188,65 | 172,14 | 174,88 | -8,04% | 690.129,00 |
| 06.05.2025 | 189,00 | 192,31 | 186,21 | 190,17 | -0,93% | 304.697,00 |
| 05.05.2025 | 191,41 | 193,56 | 188,04 | 191,96 | -0,66% | 214.897,00 |
| 02.05.2025 | 194,01 | 197,53 | 191,40 | 193,23 | 1,10% | 314.850,00 |
| 01.05.2025 | 186,55 | 195,43 | 185,94 | 191,13 | 4,38% | 324.741,00 |
| 30.04.2025 | 179,73 | 183,37 | 177,25 | 183,11 | -1,47% | 207.390,00 |
| 29.04.2025 | 184,16 | 186,85 | 180,38 | 185,85 | 0,29% | 152.419,00 |
| 28.04.2025 | 187,94 | 191,00 | 181,50 | 185,32 | -0,69% | 169.347,00 |
| 25.04.2025 | 184,15 | 187,12 | 181,02 | 186,60 | 1,23% | 220.027,00 |
| 24.04.2025 | 175,39 | 184,51 | 175,39 | 184,34 | 5,67% | 291.177,00 |
| 23.04.2025 | 175,73 | 184,50 | 173,32 | 174,45 | 5,19% | 316.257,00 |
| 22.04.2025 | 161,03 | 168,55 | 161,03 | 165,85 | 4,06% | 207.821,00 |
| 21.04.2025 | 165,62 | 166,00 | 154,47 | 159,38 | -4,70% | 266.042,00 |
| 17.04.2025 | 167,75 | 169,36 | 163,92 | 167,24 | 0,17% | 206.684,00 |
| 16.04.2025 | 168,96 | 170,64 | 162,28 | 166,95 | -3,67% | 307.426,00 |
| 15.04.2025 | 171,61 | 175,65 | 170,13 | 173,31 | 0,78% | 219.607,00 |
| 14.04.2025 | 179,00 | 181,25 | 167,61 | 171,97 | -0,72% | 225.270,00 |
| 11.04.2025 | 174,31 | 175,00 | 166,79 | 173,22 | 0,15% | 296.668,00 |
| 10.04.2025 | 175,35 | 181,28 | 168,35 | 172,96 | -5,34% | 394.441,00 |
| 09.04.2025 | 163,24 | 185,72 | 161,95 | 182,72 | 11,37% | 746.808,00 |
| 08.04.2025 | 179,44 | 179,97 | 161,00 | 164,06 | -2,91% | 370.428,00 |
| 07.04.2025 | 154,60 | 182,50 | 154,06 | 168,97 | 2,75% | 674.392,00 |
| 04.04.2025 | 160,38 | 167,18 | 152,89 | 164,45 | -3,19% | 564.613,00 |
| 03.04.2025 | 165,50 | 170,83 | 163,45 | 169,87 | -6,30% | 349.617,00 |
| 02.04.2025 | 170,13 | 185,03 | 169,17 | 181,30 | 3,08% | 377.602,00 |
| 01.04.2025 | 170,55 | 176,14 | 168,21 | 175,89 | 3,14% | 201.670,00 |
| 31.03.2025 | 168,93 | 172,50 | 161,23 | 170,54 | -3,50% | 393.471,00 |
| 28.03.2025 | 178,50 | 181,00 | 173,64 | 176,72 | -2,32% | 397.289,00 |
| 27.03.2025 | 182,72 | 186,11 | 179,50 | 180,92 | -2,38% | 260.736,00 |
| 26.03.2025 | 195,70 | 195,70 | 184,80 | 185,34 | -5,49% | 282.398,00 |
| 25.03.2025 | 195,97 | 201,00 | 193,30 | 196,11 | -0,08% | 337.622,00 |
| 24.03.2025 | 189,24 | 197,50 | 185,25 | 196,27 | 6,54% | 347.327,00 |
| 21.03.2025 | 176,74 | 185,61 | 175,17 | 184,22 | 1,58% | 585.850,00 |
| 20.03.2025 | 180,87 | 185,84 | 179,93 | 181,36 | -0,08% | 225.899,00 |
| 19.03.2025 | 183,33 | 185,00 | 176,04 | 181,51 | 0,01% | 430.814,00 |
| 18.03.2025 | 177,00 | 184,46 | 172,25 | 181,50 | 1,01% | 487.410,00 |
| 17.03.2025 | 172,49 | 182,47 | 172,49 | 179,68 | 3,65% | 385.976,00 |
| 14.03.2025 | 171,25 | 174,20 | 168,75 | 173,36 | 4,01% | 294.261,00 |
| 13.03.2025 | 167,30 | 169,90 | 160,60 | 166,67 | -0,33% | 393.827,00 |
| 12.03.2025 | 170,73 | 174,29 | 162,63 | 167,23 | 2,29% | 538.879,00 |
| 11.03.2025 | 161,08 | 167,52 | 156,66 | 163,49 | 3,34% | 425.805,00 |
| 10.03.2025 | 156,59 | 162,43 | 152,63 | 158,20 | -2,86% | 415.795,00 |
| 07.03.2025 | 157,36 | 163,59 | 152,40 | 162,86 | 3,49% | 467.050,00 |
| 06.03.2025 | 154,81 | 158,95 | 150,46 | 157,37 | -1,91% | 492.383,00 |
| 05.03.2025 | 157,46 | 161,80 | 153,15 | 160,43 | 3,21% | 648.891,00 |
| 04.03.2025 | 150,99 | 161,28 | 146,02 | 155,44 | -0,55% | 766.962,00 |
| 03.03.2025 | 170,91 | 171,79 | 153,77 | 156,30 | -7,90% | 532.023,00 |
| 28.02.2025 | 164,58 | 169,94 | 159,00 | 169,71 | 2,38% | 530.902,00 |
| 27.02.2025 | 177,63 | 178,92 | 165,49 | 165,76 | -4,51% | 409.630,00 |
| 26.02.2025 | 175,57 | 182,44 | 173,16 | 173,59 | 1,68% | 907.346,00 |
| 25.02.2025 | 166,30 | 173,00 | 162,41 | 170,73 | 0,44% | 618.339,00 |
| 24.02.2025 | 177,63 | 178,18 | 167,37 | 169,99 | -4,10% | 601.123,00 |
| 21.02.2025 | 191,98 | 192,00 | 175,17 | 177,25 | -6,05% | 668.699,00 |
| 20.02.2025 | 192,50 | 194,50 | 184,42 | 188,67 | -2,92% | 632.054,00 |
| 19.02.2025 | 205,73 | 208,08 | 191,96 | 194,35 | -6,82% | 606.043,00 |
| 18.02.2025 | 216,00 | 222,98 | 205,91 | 208,57 | -0,69% | 503.460,00 |
| 17.02.2025 | 209,94 | 210,01 | 209,94 | 210,01 | -1,58% | - |
| 14.02.2025 | 216,00 | 217,66 | 209,76 | 213,38 | -0,41% | 255.435,00 |
| 13.02.2025 | 212,17 | 219,15 | 205,77 | 214,25 | 2,30% | 500.004,00 |
| 12.02.2025 | 205,53 | 210,96 | 204,00 | 209,43 | -0,39% | 645.362,00 |
| 11.02.2025 | 217,16 | 217,98 | 208,93 | 210,25 | -4,38% | 588.884,00 |
| 10.02.2025 | 230,33 | 239,00 | 219,89 | 219,89 | -3,91% | 625.707,00 |
| 07.02.2025 | 230,05 | 245,90 | 218,68 | 228,83 | -6,54% | 874.587,00 |
| 06.02.2025 | 249,62 | 253,43 | 244,12 | 244,84 | 0,00% | 596.548,00 |
| 05.02.2025 | 238,49 | 250,84 | 236,80 | 244,85 | 5,02% | 532.452,00 |
| 04.02.2025 | 236,00 | 237,21 | 227,68 | 233,14 | -1,13% | 435.549,00 |
| 03.02.2025 | 225,15 | 237,00 | 225,15 | 235,80 | -1,66% | 437.974,00 |
| 31.01.2025 | 238,75 | 242,48 | 230,79 | 239,78 | 1,44% | 635.829,00 |
| 30.01.2025 | 245,00 | 245,75 | 223,10 | 236,37 | -1,72% | 598.819,00 |
| 29.01.2025 | 238,65 | 245,34 | 232,01 | 240,50 | 0,94% | 443.638,00 |
| 28.01.2025 | 248,57 | 250,70 | 227,50 | 238,27 | -2,28% | 550.141,00 |
| 27.01.2025 | 262,00 | 264,00 | 233,00 | 243,84 | -16,15% | 998.460,00 |
| 24.01.2025 | 292,61 | 298,37 | 282,96 | 290,80 | 0,12% | 603.739,00 |
| 23.01.2025 | 308,00 | 308,00 | 288,00 | 290,44 | -6,72% | 423.251,00 |
| 22.01.2025 | 296,45 | 329,52 | 296,44 | 311,38 | 7,68% | 737.534,00 |
| 21.01.2025 | 268,98 | 289,61 | 262,54 | 289,16 | 10,65% | 538.990,00 |
| 17.01.2025 | 262,52 | 262,52 | 255,02 | 261,34 | 1,60% | 320.131,00 |
| 16.01.2025 | 250,18 | 258,43 | 249,96 | 257,23 | 3,21% | 221.316,00 |
| 15.01.2025 | 250,99 | 252,33 | 244,51 | 249,24 | 4,74% | 364.935,00 |