149,046$
0,15%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 146,82 | 149,90 | 144,35 | 148,82 | 1,72% | 235.291,00 |
| 25.04.2024 | 146,06 | 148,42 | 140,28 | 146,31 | -1,96% | 351.458,00 |
| 24.04.2024 | 147,40 | 157,25 | 146,50 | 149,23 | 4,20% | 533.384,00 |
| 23.04.2024 | 137,17 | 144,80 | 137,17 | 143,22 | 5,21% | 283.732,00 |
| 22.04.2024 | 131,80 | 138,25 | 130,75 | 136,13 | 4,44% | 356.540,00 |
| 19.04.2024 | 127,49 | 132,64 | 126,80 | 130,34 | 1,62% | 363.146,00 |
| 18.04.2024 | 124,30 | 129,35 | 123,04 | 128,26 | 3,96% | 259.525,00 |
| 17.04.2024 | 125,68 | 126,91 | 122,00 | 123,38 | -1,58% | 165.000,00 |
| 16.04.2024 | 126,25 | 126,50 | 123,65 | 125,36 | -0,72% | 153.104,00 |
| 15.04.2024 | 127,39 | 128,29 | 123,66 | 126,27 | 0,25% | 285.402,00 |
| 12.04.2024 | 128,28 | 130,02 | 125,45 | 125,95 | -3,03% | 212.979,00 |
| 11.04.2024 | 131,16 | 132,29 | 128,05 | 129,89 | -0,82% | 168.338,00 |
| 10.04.2024 | 130,00 | 132,85 | 127,68 | 130,97 | -0,86% | 226.649,00 |
| 09.04.2024 | 136,71 | 138,26 | 131,84 | 132,10 | -4,06% | 231.299,00 |
| 08.04.2024 | 138,46 | 141,96 | 137,13 | 137,69 | -0,38% | 183.327,00 |
| 05.04.2024 | 131,66 | 142,78 | 131,31 | 138,22 | 5,21% | 351.268,00 |
| 04.04.2024 | 136,01 | 138,33 | 131,26 | 131,38 | -2,36% | 271.161,00 |
| 03.04.2024 | 134,90 | 137,49 | 133,82 | 134,56 | -0,28% | 205.802,00 |
| 02.04.2024 | 136,00 | 136,49 | 133,03 | 134,94 | -1,22% | 221.426,00 |
| 01.04.2024 | 142,74 | 143,51 | 135,87 | 136,61 | -4,00% | 308.696,00 |
| 28.03.2024 | 139,47 | 144,25 | 138,50 | 142,30 | 1,58% | 229.786,00 |
| 27.03.2024 | 140,99 | 142,24 | 138,00 | 140,08 | -0,18% | 309.609,00 |
| 26.03.2024 | 144,80 | 146,34 | 139,27 | 140,33 | -3,06% | 334.597,00 |
| 25.03.2024 | 146,16 | 150,66 | 144,15 | 144,76 | -0,17% | 248.039,00 |
| 22.03.2024 | 142,05 | 148,63 | 141,94 | 145,01 | 2,08% | 409.424,00 |
| 21.03.2024 | 139,27 | 143,41 | 137,85 | 142,05 | 2,81% | 443.117,00 |
| 20.03.2024 | 145,50 | 145,80 | 136,36 | 138,17 | -5,25% | 579.495,00 |
| 19.03.2024 | 152,00 | 155,60 | 145,69 | 145,83 | -5,10% | 506.033,00 |
| 18.03.2024 | 161,95 | 164,23 | 151,14 | 153,66 | -4,48% | 384.818,00 |
| 15.03.2024 | 160,61 | 164,98 | 157,50 | 160,86 | -1,05% | 1.628.337,00 |
| 14.03.2024 | 171,44 | 171,98 | 158,49 | 162,56 | -4,07% | 383.463,00 |
| 13.03.2024 | 159,86 | 170,55 | 159,86 | 169,46 | 6,61% | 499.356,00 |
| 12.03.2024 | 153,35 | 159,49 | 150,02 | 158,96 | 4,59% | 363.373,00 |
| 11.03.2024 | 151,00 | 154,79 | 147,23 | 151,99 | 0,78% | 305.079,00 |
| 08.03.2024 | 152,54 | 156,37 | 146,96 | 150,82 | -2,24% | 489.866,00 |
| 07.03.2024 | 162,00 | 165,30 | 153,41 | 154,27 | -4,74% | 623.017,00 |
| 06.03.2024 | 172,93 | 173,41 | 161,45 | 161,94 | -2,54% | 447.453,00 |
| 05.03.2024 | 182,30 | 182,30 | 157,28 | 166,16 | -10,10% | 597.321,00 |
| 04.03.2024 | 182,35 | 197,87 | 181,93 | 184,83 | 2,67% | 451.976,00 |
| 01.03.2024 | 185,73 | 188,27 | 175,11 | 180,02 | -2,82% | 397.575,00 |
| 29.02.2024 | 178,99 | 187,74 | 177,20 | 185,24 | 5,47% | 412.461,00 |
| 28.02.2024 | 171,81 | 176,49 | 171,49 | 175,64 | 2,23% | 235.145,00 |
| 27.02.2024 | 167,86 | 174,42 | 167,61 | 171,81 | 3,12% | 347.064,00 |
| 26.02.2024 | 162,78 | 171,11 | 162,78 | 166,61 | 3,03% | 355.155,00 |
| 23.02.2024 | 156,10 | 163,03 | 154,74 | 161,71 | 3,65% | 185.594,00 |
| 22.02.2024 | 155,12 | 159,44 | 152,06 | 156,02 | 1,36% | 270.786,00 |
| 21.02.2024 | 150,00 | 158,85 | 148,24 | 153,93 | 2,36% | 334.653,00 |
| 20.02.2024 | 152,47 | 156,01 | 148,22 | 150,38 | -2,06% | 349.949,00 |
| 16.02.2024 | 156,68 | 157,91 | 153,20 | 153,55 | -1,56% | 228.266,00 |
| 15.02.2024 | 154,91 | 157,65 | 150,69 | 155,99 | 2,03% | 234.569,00 |
| 14.02.2024 | 150,45 | 157,17 | 150,45 | 152,89 | 3,49% | 287.263,00 |
| 13.02.2024 | 148,77 | 152,24 | 142,88 | 147,74 | -3,25% | 319.876,00 |
| 12.02.2024 | 148,75 | 153,65 | 148,17 | 152,71 | 3,71% | 346.507,00 |
| 09.02.2024 | 141,72 | 148,08 | 141,55 | 147,25 | 4,44% | 288.495,00 |
| 08.02.2024 | 133,03 | 142,17 | 132,50 | 140,99 | 6,73% | 249.147,00 |
| 07.02.2024 | 127,12 | 137,85 | 126,42 | 132,10 | 4,82% | 300.669,00 |
| 06.02.2024 | 127,84 | 128,02 | 123,64 | 126,03 | -1,18% | 269.204,00 |
| 05.02.2024 | 123,81 | 128,15 | 119,61 | 127,54 | 3,77% | 444.835,00 |
| 02.02.2024 | 116,04 | 124,00 | 111,50 | 122,91 | 5,96% | 493.840,00 |
| 01.02.2024 | 120,00 | 120,18 | 112,75 | 116,00 | -2,13% | 517.858,00 |
| 31.01.2024 | 100,25 | 125,49 | 100,25 | 118,53 | 45,28% | 1.569.967,00 |
| 30.01.2024 | 79,83 | 82,25 | 79,43 | 81,59 | 2,20% | 280.763,00 |
| 29.01.2024 | 77,24 | 80,12 | 77,24 | 79,83 | 3,90% | 207.244,00 |
| 26.01.2024 | 77,87 | 78,06 | 76,29 | 76,83 | -0,38% | 177.770,00 |
| 25.01.2024 | 78,86 | 79,12 | 76,54 | 77,12 | -1,39% | 120.559,00 |
| 24.01.2024 | 79,55 | 79,55 | 77,78 | 78,21 | -0,24% | 147.742,00 |
| 23.01.2024 | 81,84 | 82,38 | 78,33 | 78,40 | -3,38% | 146.809,00 |
| 22.01.2024 | 81,56 | 83,95 | 80,51 | 81,14 | 1,16% | 195.393,00 |
| 19.01.2024 | 81,71 | 81,71 | 77,90 | 80,21 | -1,79% | 224.669,00 |
| 18.01.2024 | 81,34 | 82,40 | 80,57 | 81,67 | 0,59% | 166.607,00 |
| 17.01.2024 | 80,50 | 81,36 | 80,50 | 81,19 | 0,17% | 86.379,00 |
| 16.01.2024 | 80,79 | 81,05 | 79,22 | 81,05 | -0,11% | 132.773,00 |
| 12.01.2024 | 81,00 | 81,83 | 80,12 | 81,14 | 0,81% | 114.346,00 |
| 11.01.2024 | 80,12 | 80,90 | 79,41 | 80,49 | 0,51% | 144.968,00 |
| 10.01.2024 | 79,78 | 80,60 | 79,41 | 80,08 | 0,24% | 91.773,00 |
| 09.01.2024 | 79,00 | 80,52 | 77,77 | 79,89 | -0,75% | 121.648,00 |
| 08.01.2024 | 81,06 | 81,94 | 79,76 | 80,49 | -0,27% | 151.404,00 |
| 05.01.2024 | 83,08 | 83,45 | 79,20 | 80,71 | -3,81% | 198.761,00 |
| 04.01.2024 | 87,86 | 87,99 | 83,69 | 83,91 | -3,74% | 174.869,00 |
| 03.01.2024 | 89,54 | 89,91 | 87,08 | 87,17 | -3,51% | 96.452,00 |
| 02.01.2024 | 87,06 | 91,16 | 87,03 | 90,34 | 2,19% | 211.605,00 |
| 29.12.2023 | 89,45 | 89,50 | 86,91 | 88,40 | -0,90% | 105.693,00 |
| 28.12.2023 | 88,00 | 89,67 | 86,27 | 89,20 | 0,95% | 116.626,00 |
| 27.12.2023 | 89,56 | 90,10 | 88,20 | 88,36 | -0,98% | 79.022,00 |
| 26.12.2023 | 88,05 | 90,91 | 88,01 | 89,23 | 0,79% | 102.361,00 |
| 22.12.2023 | 90,86 | 90,98 | 88,27 | 88,53 | -1,99% | 129.583,00 |
| 21.12.2023 | 91,88 | 93,56 | 89,59 | 90,33 | -0,33% | 115.896,00 |
| 20.12.2023 | 96,07 | 96,49 | 90,56 | 90,63 | -5,63% | 206.665,00 |
| 19.12.2023 | 91,88 | 97,63 | 91,88 | 96,04 | 4,88% | 264.867,00 |
| 18.12.2023 | 92,11 | 92,83 | 90,41 | 91,57 | 1,44% | 188.665,00 |
| 15.12.2023 | 89,12 | 93,00 | 89,12 | 90,27 | 2,05% | 1.027.495,00 |
| 14.12.2023 | 89,28 | 90,39 | 87,10 | 88,46 | 0,86% | 206.917,00 |
| 13.12.2023 | 88,47 | 89,34 | 84,24 | 87,71 | -0,60% | 236.781,00 |
| 12.12.2023 | 90,25 | 92,17 | 88,00 | 88,24 | -3,04% | 202.926,00 |
| 11.12.2023 | 87,17 | 92,86 | 86,89 | 91,01 | 5,80% | 334.079,00 |
| 08.12.2023 | 85,78 | 89,90 | 85,78 | 86,02 | 0,50% | 202.735,00 |
| 07.12.2023 | 83,24 | 85,59 | 81,34 | 85,59 | 3,11% | 157.493,00 |
| 06.12.2023 | 90,47 | 91,19 | 75,05 | 83,01 | -6,00% | 471.897,00 |
| 05.12.2023 | 93,15 | 93,18 | 87,71 | 88,31 | -2,86% | 306.000,00 |
| 04.12.2023 | 86,15 | 91,56 | 86,13 | 90,91 | 7,41% | 258.867,00 |