131,756$
5,37%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 135,31 | 136,01 | 121,13 | 125,06 | -12,53% | 1.753.736,00 |
| 04.11.2026 | 156,00 | 157,22 | 141,04 | 142,98 | -12,37% | 1.013.892,00 |
| 03.11.2026 | 159,89 | 166,44 | 159,00 | 163,17 | 5,95% | 468.669,00 |
| 02.11.2026 | 159,81 | 161,96 | 153,46 | 154,01 | -1,44% | 456.774,00 |
| 30.10.2026 | 157,18 | 162,50 | 153,32 | 156,26 | -7,25% | 631.798,00 |
| 29.10.2026 | 163,85 | 170,46 | 162,23 | 168,48 | 0,28% | 507.956,00 |
| 28.10.2026 | 168,60 | 170,20 | 163,08 | 168,01 | 4,12% | 546.703,00 |
| 27.10.2026 | 160,59 | 162,76 | 157,73 | 161,36 | 2,73% | 677.133,00 |
| 26.10.2026 | 152,95 | 159,31 | 151,01 | 157,07 | 4,05% | 618.901,00 |
| 23.10.2026 | 149,31 | 153,91 | 143,25 | 150,95 | 0,18% | 733.162,00 |
| 22.10.2026 | 163,00 | 163,39 | 149,25 | 150,68 | -11,57% | 1.263.209,00 |
| 21.10.2026 | 171,05 | 172,18 | 167,00 | 170,39 | 3,32% | 555.258,00 |
| 20.10.2026 | 162,21 | 169,72 | 158,53 | 164,91 | -0,51% | 837.925,00 |
| 19.10.2026 | 170,07 | 172,09 | 164,71 | 165,76 | 0,38% | 621.697,00 |
| 16.10.2026 | 169,88 | 170,51 | 163,77 | 165,14 | -3,33% | 1.184.046,00 |
| 15.10.2026 | 162,30 | 171,34 | 153,41 | 170,83 | 0,72% | 1.269.739,00 |
| 14.10.2026 | 177,12 | 180,00 | 166,50 | 169,61 | -7,19% | 1.084.116,00 |
| 13.10.2026 | 180,89 | 185,94 | 178,15 | 182,75 | -1,41% | 559.205,00 |
| 12.10.2026 | 189,05 | 192,56 | 185,07 | 185,36 | -3,42% | 470.473,00 |
| 09.10.2026 | 193,00 | 195,64 | 188,25 | 191,93 | 1,45% | 443.878,00 |
| 08.10.2026 | 193,98 | 197,51 | 187,40 | 189,18 | -4,41% | 728.898,00 |
| 07.10.2026 | 197,52 | 199,03 | 189,60 | 197,91 | -3,31% | 546.124,00 |
| 06.10.2026 | 201,89 | 207,52 | 198,00 | 204,69 | 3,40% | 485.121,00 |
| 05.10.2026 | 196,50 | 199,44 | 190,89 | 197,96 | 0,95% | 658.785,00 |
| 02.10.2026 | 194,36 | 199,68 | 194,00 | 196,10 | 2,89% | 547.195,00 |
| 01.10.2026 | 185,87 | 191,07 | 183,20 | 190,59 | 3,32% | 466.732,00 |
| 30.09.2026 | 190,28 | 190,44 | 184,25 | 184,47 | -2,08% | 471.448,00 |
| 29.09.2026 | 190,54 | 193,33 | 185,50 | 188,39 | 0,61% | 302.530,00 |
| 28.09.2026 | 188,01 | 188,59 | 180,29 | 187,24 | -1,21% | 426.259,00 |
| 25.09.2026 | 193,00 | 193,46 | 186,15 | 189,53 | -1,09% | 575.570,00 |
| 24.09.2026 | 187,15 | 193,00 | 186,30 | 191,62 | -0,41% | 384.405,00 |
| 23.09.2026 | 192,21 | 194,04 | 190,23 | 192,40 | 0,26% | 345.328,00 |
| 22.09.2026 | 187,00 | 193,76 | 186,00 | 191,90 | 2,31% | 547.992,00 |
| 21.09.2026 | 189,41 | 189,48 | 184,18 | 187,57 | 1,96% | 450.278,00 |
| 18.09.2026 | 177,58 | 184,89 | 177,00 | 183,96 | 4,12% | 904.473,00 |
| 17.09.2026 | 187,00 | 187,75 | 176,34 | 176,68 | -0,58% | 504.874,00 |
| 16.09.2026 | 175,23 | 181,08 | 173,10 | 177,71 | 3,71% | 570.477,00 |
| 15.09.2026 | 174,00 | 177,45 | 169,22 | 171,35 | 0,38% | 993.010,00 |
| 14.09.2026 | 170,18 | 173,84 | 167,31 | 170,70 | -6,47% | 461.405,00 |
| 11.09.2026 | 179,50 | 183,44 | 178,55 | 182,50 | 3,16% | 371.385,00 |
| 10.09.2026 | 176,50 | 180,20 | 174,50 | 176,91 | -1,85% | 411.202,00 |
| 09.09.2026 | 180,33 | 185,00 | 179,02 | 180,24 | -1,27% | 500.553,00 |
| 08.09.2026 | 183,08 | 184,52 | 178,79 | 182,55 | 0,76% | 776.485,00 |
| 04.09.2026 | 175,72 | 182,58 | 175,51 | 181,17 | 3,22% | 475.485,00 |
| 03.09.2026 | 170,66 | 176,87 | 168,01 | 175,51 | 2,93% | 630.221,00 |
| 02.09.2026 | 172,35 | 174,13 | 168,89 | 170,51 | -0,90% | 558.476,00 |
| 01.09.2026 | 177,12 | 180,65 | 171,03 | 172,06 | -4,27% | 749.236,00 |
| 31.08.2026 | 182,71 | 183,86 | 178,85 | 179,73 | -1,63% | 652.126,00 |
| 28.08.2026 | 192,33 | 193,50 | 182,51 | 182,71 | -5,03% | 537.202,00 |
| 27.08.2026 | 197,06 | 199,29 | 191,93 | 192,38 | 0,33% | 382.138,00 |
| 26.08.2026 | 189,82 | 194,17 | 189,82 | 191,75 | 0,73% | 427.543,00 |
| 25.08.2026 | 196,00 | 196,01 | 188,55 | 190,36 | 0,73% | 449.821,00 |
| 24.08.2026 | 194,47 | 195,52 | 186,16 | 188,98 | -4,40% | 405.100,00 |
| 21.08.2026 | 201,09 | 201,35 | 196,00 | 197,67 | 0,08% | 430.833,00 |
| 20.08.2026 | 198,50 | 201,75 | 195,30 | 197,52 | -0,35% | 439.186,00 |
| 19.08.2026 | 202,68 | 203,56 | 193,52 | 198,21 | -2,62% | 627.899,00 |
| 18.08.2026 | 210,00 | 211,52 | 200,17 | 203,55 | -7,01% | 597.666,00 |
| 17.08.2026 | 215,95 | 219,20 | 214,08 | 218,89 | 2,53% | 620.161,00 |
| 14.08.2026 | 203,87 | 214,71 | 202,27 | 213,48 | 4,66% | 460.897,00 |
| 13.08.2026 | 207,01 | 210,39 | 203,98 | 203,98 | -1,83% | 359.354,00 |
| 12.08.2026 | 217,00 | 219,27 | 207,11 | 207,79 | -0,28% | 335.513,00 |
| 11.08.2026 | 208,88 | 214,64 | 207,67 | 208,38 | 0,56% | 376.332,00 |
| 10.08.2026 | 214,85 | 216,45 | 205,96 | 207,22 | -2,05% | 681.480,00 |
| 07.08.2026 | 214,14 | 218,74 | 205,27 | 211,56 | 2,03% | 647.590,00 |
| 06.08.2026 | 207,93 | 216,00 | 204,12 | 207,36 | -0,38% | 575.792,00 |
| 05.08.2026 | 206,80 | 214,88 | 205,90 | 208,16 | -1,14% | 784.930,00 |
| 04.08.2026 | 191,71 | 215,49 | 188,10 | 210,57 | -4,20% | 1.573.915,00 |
| 03.08.2026 | 205,01 | 220,11 | 204,43 | 219,80 | 5,33% | 1.473.288,00 |
| 31.07.2026 | 218,51 | 223,34 | 208,08 | 208,68 | -0,30% | 692.515,00 |
| 30.07.2026 | 200,46 | 210,59 | 195,03 | 209,30 | 12,29% | 824.340,00 |
| 29.07.2026 | 197,01 | 200,86 | 184,61 | 186,39 | -7,25% | 1.285.469,00 |
| 28.07.2026 | 207,74 | 210,13 | 196,92 | 200,97 | -8,34% | 1.138.287,00 |
| 27.07.2026 | 232,56 | 235,99 | 213,40 | 219,25 | -5,58% | 627.827,00 |
| 24.07.2026 | 241,50 | 241,50 | 226,00 | 232,21 | -4,23% | 592.798,00 |
| 23.07.2026 | 239,07 | 247,88 | 239,07 | 242,47 | 0,75% | 547.009,00 |
| 22.07.2026 | 237,52 | 245,84 | 236,24 | 240,67 | -1,52% | 407.890,00 |
| 21.07.2026 | 238,61 | 246,51 | 232,98 | 244,39 | 7,06% | 594.736,00 |
| 20.07.2026 | 234,99 | 241,42 | 228,00 | 228,28 | -1,94% | 584.793,00 |
| 17.07.2026 | 228,13 | 240,50 | 223,51 | 232,79 | -1,27% | 1.547.922,00 |
| 16.07.2026 | 240,84 | 248,05 | 233,65 | 235,79 | -4,54% | 894.896,00 |
| 15.07.2026 | 242,18 | 248,33 | 233,65 | 247,01 | 5,45% | 874.432,00 |
| 14.07.2026 | 234,30 | 236,99 | 230,21 | 234,25 | 3,83% | 747.667,00 |
| 13.07.2026 | 225,94 | 232,49 | 222,93 | 225,60 | -2,84% | 1.072.341,00 |
| 10.07.2026 | 233,61 | 234,98 | 229,44 | 232,19 | -1,86% | 606.919,00 |
| 09.07.2026 | 241,55 | 243,90 | 235,27 | 236,58 | 2,04% | 470.392,00 |
| 08.07.2026 | 230,00 | 239,05 | 228,53 | 231,85 | -0,97% | 671.362,00 |
| 07.07.2026 | 237,47 | 238,00 | 226,01 | 234,13 | -5,61% | 931.232,00 |
| 06.07.2026 | 249,37 | 261,67 | 245,44 | 248,05 | 0,70% | 588.932,00 |
| 02.07.2026 | 264,86 | 269,42 | 243,35 | 246,33 | -7,00% | 937.421,00 |
| 01.07.2026 | 275,89 | 276,44 | 262,00 | 264,86 | -7,50% | 817.918,00 |
| 30.06.2026 | 284,75 | 288,57 | 279,00 | 286,32 | 1,86% | 599.135,00 |
| 29.06.2026 | 280,01 | 290,88 | 273,84 | 281,09 | 0,47% | 734.650,00 |
| 26.06.2026 | 296,12 | 299,51 | 275,87 | 279,77 | -9,60% | 3.522.249,00 |
| 25.06.2026 | 302,68 | 316,99 | 300,38 | 309,47 | 5,09% | 774.361,00 |
| 24.06.2026 | 291,13 | 302,15 | 287,96 | 294,49 | 1,03% | 368.667,00 |
| 23.06.2026 | 287,55 | 302,42 | 280,00 | 291,50 | -5,30% | 1.081.921,00 |
| 22.06.2026 | 303,43 | 313,33 | 297,82 | 307,80 | 3,49% | 856.315,00 |
| 19.06.2026 | 297,23 | 297,47 | 297,15 | 297,43 | 0,08% | - |
| 18.06.2026 | 299,66 | 303,38 | 283,88 | 297,20 | 1,08% | 1.166.754,00 |
| 17.06.2026 | 297,54 | 306,00 | 290,72 | 294,03 | 0,50% | 541.339,00 |