265,787$
-2,02%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 271,39 | 272,80 | 262,00 | 266,16 | -1,88% | 151.584,00 |
| 28.08.2025 | 278,58 | 284,00 | 270,85 | 271,27 | -1,13% | 254.013,00 |
| 27.08.2025 | 273,23 | 278,10 | 271,00 | 274,37 | 0,42% | 233.829,00 |
| 26.08.2025 | 258,26 | 274,42 | 258,01 | 273,23 | 5,76% | 242.846,00 |
| 25.08.2025 | 262,27 | 268,00 | 257,88 | 258,36 | -1,75% | 141.250,00 |
| 22.08.2025 | 251,80 | 275,86 | 249,06 | 262,95 | 4,79% | 423.005,00 |
| 21.08.2025 | 247,11 | 253,76 | 243,80 | 250,93 | 1,79% | 218.110,00 |
| 20.08.2025 | 250,35 | 251,12 | 235,50 | 246,52 | -2,98% | 372.477,00 |
| 19.08.2025 | 259,13 | 259,20 | 252,96 | 254,10 | -2,16% | 160.994,00 |
| 18.08.2025 | 254,60 | 261,13 | 250,03 | 259,71 | 1,99% | 162.512,00 |
| 15.08.2025 | 255,32 | 256,00 | 248,88 | 254,64 | -0,34% | 227.848,00 |
| 14.08.2025 | 250,38 | 257,71 | 246,67 | 255,50 | -1,62% | 195.478,00 |
| 13.08.2025 | 273,67 | 274,50 | 250,00 | 259,71 | -3,88% | 415.614,00 |
| 12.08.2025 | 265,25 | 273,78 | 258,13 | 270,18 | 2,05% | 307.170,00 |
| 11.08.2025 | 244,98 | 266,36 | 243,98 | 264,74 | 8,57% | 470.496,00 |
| 08.08.2025 | 235,59 | 245,76 | 233,19 | 243,85 | 4,47% | 297.103,00 |
| 07.08.2025 | 230,00 | 238,94 | 226,92 | 233,41 | 2,44% | 251.456,00 |
| 06.08.2025 | 207,00 | 233,96 | 207,00 | 227,84 | -3,56% | 787.178,00 |
| 05.08.2025 | 230,89 | 237,47 | 227,06 | 236,24 | 2,64% | 474.784,00 |
| 04.08.2025 | 227,66 | 230,22 | 222,10 | 230,17 | 1,10% | 244.548,00 |
| 01.08.2025 | 225,15 | 228,35 | 216,14 | 227,66 | -4,01% | 398.237,00 |
| 31.07.2025 | 232,32 | 243,58 | 231,00 | 237,16 | 2,83% | 247.621,00 |
| 30.07.2025 | 234,30 | 237,54 | 227,19 | 230,63 | -1,22% | 180.942,00 |
| 29.07.2025 | 242,42 | 245,19 | 232,07 | 233,49 | -3,68% | 232.134,00 |
| 28.07.2025 | 252,00 | 252,00 | 241,20 | 242,41 | -2,40% | 209.234,00 |
| 25.07.2025 | 243,31 | 252,01 | 243,02 | 248,37 | 3,42% | 310.999,00 |
| 24.07.2025 | 235,68 | 243,60 | 235,11 | 240,16 | 2,22% | 328.176,00 |
| 23.07.2025 | 228,00 | 235,32 | 226,57 | 234,95 | 6,31% | 264.229,00 |
| 22.07.2025 | 218,00 | 221,45 | 212,39 | 221,01 | 0,05% | 257.811,00 |
| 21.07.2025 | 228,25 | 228,51 | 217,98 | 220,91 | -3,22% | 327.094,00 |
| 18.07.2025 | 236,51 | 237,20 | 224,75 | 228,25 | -3,49% | 576.276,00 |
| 17.07.2025 | 218,84 | 237,74 | 218,25 | 236,51 | 8,69% | 497.320,00 |
| 16.07.2025 | 214,18 | 221,00 | 210,78 | 217,60 | 3,08% | 263.790,00 |
| 15.07.2025 | 213,00 | 214,92 | 208,62 | 211,10 | 0,26% | 159.597,00 |
| 14.07.2025 | 211,68 | 211,68 | 205,00 | 210,56 | -0,97% | 229.960,00 |
| 11.07.2025 | 210,30 | 213,73 | 209,77 | 212,62 | -0,12% | 103.966,00 |
| 10.07.2025 | 212,44 | 215,34 | 206,06 | 212,87 | 0,45% | 151.074,00 |
| 09.07.2025 | 218,71 | 220,10 | 211,30 | 211,91 | -2,08% | 158.310,00 |
| 08.07.2025 | 217,88 | 220,00 | 211,66 | 216,41 | 0,24% | 189.678,00 |
| 07.07.2025 | 214,33 | 217,86 | 211,06 | 215,89 | -0,81% | 205.489,00 |
| 03.07.2025 | 218,53 | 224,40 | 213,78 | 217,66 | -0,48% | 229.294,00 |
| 02.07.2025 | 209,50 | 219,02 | 208,03 | 218,71 | 4,13% | 280.965,00 |
| 01.07.2025 | 207,20 | 213,10 | 203,46 | 210,04 | -0,17% | 288.000,00 |
| 30.06.2025 | 217,20 | 221,43 | 209,45 | 210,39 | -1,19% | 358.998,00 |
| 27.06.2025 | 205,00 | 217,69 | 202,31 | 212,92 | 6,80% | 633.911,00 |
| 26.06.2025 | 192,16 | 200,24 | 190,74 | 199,37 | 4,79% | 291.713,00 |
| 25.06.2025 | 189,50 | 192,61 | 186,22 | 190,26 | 0,95% | 227.053,00 |
| 24.06.2025 | 183,62 | 189,91 | 182,05 | 188,47 | 4,40% | 184.352,00 |
| 23.06.2025 | 174,81 | 180,69 | 170,11 | 180,52 | 2,91% | 198.813,00 |
| 20.06.2025 | 180,00 | 180,00 | 174,55 | 175,42 | -1,96% | 395.882,00 |
| 18.06.2025 | 180,66 | 182,73 | 177,06 | 178,93 | -1,08% | 274.736,00 |
| 17.06.2025 | 193,00 | 196,36 | 179,48 | 180,89 | -7,30% | 574.944,00 |
| 16.06.2025 | 191,97 | 200,00 | 190,68 | 195,14 | 3,88% | 295.418,00 |
| 13.06.2025 | 188,89 | 192,18 | 186,07 | 187,85 | -2,83% | 237.187,00 |
| 12.06.2025 | 188,98 | 195,00 | 188,98 | 193,33 | 0,27% | 126.123,00 |
| 11.06.2025 | 187,45 | 195,60 | 186,50 | 192,80 | 3,79% | 258.167,00 |
| 10.06.2025 | 192,04 | 192,68 | 183,05 | 185,76 | -2,35% | 176.518,00 |
| 09.06.2025 | 192,00 | 195,76 | 188,54 | 190,24 | -0,39% | 273.639,00 |
| 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 |