160,279$
-5,65%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 161,52 | 163,63 | 154,22 | 159,56 | -6,07% | - |
| 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 |
| 14.01.2025 | 233,35 | 243,16 | 232,47 | 237,96 | 3,71% | 276.844,00 |
| 13.01.2025 | 221,01 | 229,72 | 218,00 | 229,45 | -0,74% | 464.217,00 |
| 10.01.2025 | 226,84 | 232,46 | 220,87 | 231,16 | 0,78% | 368.131,00 |
| 08.01.2025 | 232,50 | 234,13 | 223,25 | 229,38 | -3,26% | 678.152,00 |
| 07.01.2025 | 253,10 | 255,93 | 231,55 | 237,12 | -5,39% | 297.317,00 |
| 06.01.2025 | 254,06 | 262,24 | 248,54 | 250,63 | 1,92% | 324.295,00 |
| 03.01.2025 | 232,22 | 246,28 | 231,16 | 245,90 | 7,50% | 417.676,00 |
| 02.01.2025 | 225,00 | 234,20 | 223,66 | 228,75 | 3,20% | 642.291,00 |
| 31.12.2024 | 228,93 | 228,93 | 221,62 | 221,65 | -2,38% | 283.949,00 |
| 30.12.2024 | 225,40 | 230,44 | 221,41 | 227,06 | -1,74% | 387.201,00 |
| 27.12.2024 | 228,43 | 231,69 | 222,32 | 231,07 | -0,09% | 317.820,00 |
| 26.12.2024 | 232,60 | 234,96 | 226,61 | 231,28 | -0,57% | 578.722,00 |
| 24.12.2024 | 233,86 | 235,54 | 229,17 | 232,60 | -0,67% | 205.520,00 |
| 23.12.2024 | 246,69 | 247,97 | 231,65 | 234,18 | -4,73% | 409.307,00 |
| 20.12.2024 | 236,55 | 257,05 | 235,04 | 245,80 | 0,96% | 1.007.227,00 |
| 19.12.2024 | 235,15 | 246,02 | 234,47 | 243,46 | 4,95% | 489.244,00 |
| 18.12.2024 | 243,03 | 248,32 | 227,43 | 231,97 | -3,85% | 687.510,00 |
| 17.12.2024 | 248,65 | 249,61 | 236,35 | 241,25 | -4,48% | 332.411,00 |
| 16.12.2024 | 252,50 | 257,67 | 251,63 | 252,57 | 0,23% | 256.272,00 |
| 13.12.2024 | 258,61 | 262,00 | 247,00 | 252,00 | -1,47% | 388.884,00 |
| 12.12.2024 | 267,00 | 269,30 | 254,27 | 255,76 | -5,26% | 358.249,00 |
| 11.12.2024 | 258,89 | 275,44 | 254,00 | 269,97 | 8,07% | 650.136,00 |
| 10.12.2024 | 257,00 | 259,58 | 246,45 | 249,81 | -3,09% | 504.652,00 |
| 09.12.2024 | 280,25 | 280,30 | 254,30 | 257,77 | -8,06% | 542.892,00 |
| 06.12.2024 | 291,53 | 293,84 | 277,50 | 280,37 | -1,71% | 286.557,00 |
| 05.12.2024 | 291,51 | 302,00 | 283,91 | 285,24 | -2,23% | 381.314,00 |
| 04.12.2024 | 274,09 | 295,00 | 274,00 | 291,76 | 8,49% | 620.048,00 |
| 03.12.2024 | 274,00 | 284,56 | 266,00 | 268,93 | -2,14% | 348.422,00 |
| 02.12.2024 | 267,50 | 278,94 | 263,99 | 274,80 | 2,78% | 439.060,00 |
| 29.11.2024 | 264,26 | 271,36 | 263,30 | 267,38 | 1,92% | 163.957,00 |
| 27.11.2024 | 273,24 | 277,82 | 258,01 | 262,35 | -3,42% | 560.205,00 |
| 26.11.2024 | 278,99 | 287,92 | 266,93 | 271,63 | -3,20% | 465.015,00 |
| 25.11.2024 | 293,00 | 293,00 | 271,00 | 280,60 | -3,20% | 694.077,00 |
| 22.11.2024 | 293,55 | 299,89 | 287,03 | 289,88 | 0,66% | 438.174,00 |
| 21.11.2024 | 270,40 | 295,53 | 259,00 | 287,99 | 10,00% | 770.187,00 |
| 20.11.2024 | 268,81 | 277,27 | 252,20 | 261,82 | -16,19% | 1.341.510,00 |
| 19.11.2024 | 290,53 | 312,65 | 289,01 | 312,40 | 8,09% | 895.288,00 |
| 18.11.2024 | 288,24 | 297,12 | 285,00 | 289,01 | 3,76% | 510.004,00 |
| 15.11.2024 | 290,85 | 299,12 | 269,57 | 278,53 | -7,31% | 658.122,00 |
| 14.11.2024 | 317,23 | 319,74 | 293,91 | 300,51 | -5,38% | 525.606,00 |
| 13.11.2024 | 344,90 | 346,28 | 316,07 | 317,60 | -7,60% | 685.932,00 |
| 12.11.2024 | 347,33 | 353,00 | 338,00 | 343,71 | -2,46% | 356.676,00 |
| 11.11.2024 | 361,45 | 364,98 | 350,61 | 352,37 | 1,73% | 317.939,00 |