270,887$
0,05%
Echtzeit-Aktienkurs Powell Industries Inc.
Bid:
Ask:
Aktienkurse zur Powell Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 271,80 | 277,77 | 264,54 | 270,75 | 0,00% | 514.644,00 |
| 20.05.2026 | 268,19 | 273,69 | 262,89 | 270,74 | 3,51% | 398.055,00 |
| 19.05.2026 | 260,41 | 266,81 | 250,31 | 261,56 | -1,96% | 621.600,00 |
| 18.05.2026 | 288,89 | 290,25 | 259,00 | 266,80 | -8,83% | 909.245,00 |
| 15.05.2026 | 291,61 | 293,84 | 277,02 | 292,65 | -1,39% | 1.260.379,00 |
| 14.05.2026 | 301,00 | 301,85 | 289,37 | 296,79 | -1,35% | 599.962,00 |
| 13.05.2026 | 315,00 | 317,90 | 296,94 | 300,84 | -2,45% | 503.720,00 |
| 12.05.2026 | 314,02 | 320,00 | 294,50 | 308,39 | -4,24% | 878.261,00 |
| 11.05.2026 | 311,50 | 328,00 | 311,50 | 322,05 | 4,09% | 497.426,00 |
| 08.05.2026 | 312,00 | 313,20 | 300,16 | 309,39 | 1,13% | 495.223,00 |
| 07.05.2026 | 319,77 | 321,30 | 300,14 | 305,93 | -4,52% | 897.090,00 |
| 06.05.2026 | 308,00 | 325,94 | 301,51 | 320,42 | 8,73% | 1.093.486,00 |
| 05.05.2026 | 278,19 | 312,00 | 274,57 | 294,69 | 9,16% | 1.355.624,00 |
| 04.05.2026 | 281,04 | 290,40 | 267,27 | 269,95 | -1,95% | 1.465.416,00 |
| 01.05.2026 | 277,50 | 283,33 | 272,10 | 275,33 | -0,70% | 748.371,00 |
| 30.04.2026 | 259,33 | 279,55 | 258,27 | 277,27 | 9,38% | 773.760,00 |
| 29.04.2026 | 264,14 | 264,65 | 249,04 | 253,49 | -0,81% | 492.143,00 |
| 28.04.2026 | 253,95 | 259,13 | 246,14 | 255,56 | -1,90% | 655.373,00 |
| 27.04.2026 | 261,88 | 263,86 | 250,10 | 260,52 | 3,07% | 732.192,00 |
| 24.04.2026 | 256,78 | 258,42 | 246,00 | 252,76 | 0,23% | 419.314,00 |
| 23.04.2026 | 245,57 | 257,18 | 245,57 | 252,18 | 3,88% | 522.940,00 |
| 22.04.2026 | 246,62 | 250,09 | 237,50 | 242,77 | 0,75% | 507.640,00 |
| 21.04.2026 | 243,82 | 250,64 | 240,02 | 240,97 | -0,28% | 634.254,00 |
| 20.04.2026 | 241,01 | 245,99 | 235,43 | 241,65 | 0,27% | 355.683,00 |
| 17.04.2026 | 237,00 | 246,69 | 230,71 | 241,01 | 3,52% | 928.899,00 |
| 16.04.2026 | 229,77 | 234,07 | 224,00 | 232,81 | 1,34% | 452.608,00 |
| 15.04.2026 | 231,38 | 234,00 | 224,21 | 229,73 | -2,00% | 471.907,00 |
| 14.04.2026 | 232,42 | 236,33 | 225,10 | 234,42 | 2,37% | 619.938,00 |
| 13.04.2026 | 229,19 | 232,62 | 225,10 | 228,99 | -0,84% | 449.370,00 |
| 10.04.2026 | 230,81 | 235,31 | 227,00 | 230,94 | 0,06% | 709.064,00 |
| 09.04.2026 | 217,92 | 237,79 | 217,51 | 230,81 | 5,84% | 822.316,00 |
| 08.04.2026 | 214,61 | 221,66 | 208,55 | 218,07 | 8,12% | 1.065.140,00 |
| 07.04.2026 | 184,66 | 202,49 | 183,20 | 201,70 | 8,02% | 856.860,00 |
| 06.04.2026 | 182,10 | 188,44 | 178,05 | 186,72 | 2,25% | 397.287,00 |
| 02.04.2026 | 176,47 | 188,05 | 175,00 | 182,60 | -1,13% | 339.738,00 |
| 01.04.2026 | 185,95 | 190,53 | 183,00 | 184,68 | 2,40% | 456.057,00 |
| 31.03.2026 | 169,62 | 180,70 | 168,89 | 180,36 | 7,66% | 471.525,00 |
| 30.03.2026 | 180,27 | 180,80 | 165,26 | 167,52 | -6,59% | 832.818,00 |
| 27.03.2026 | 174,80 | 181,64 | 174,80 | 179,35 | 2,60% | 629.721,00 |
| 26.03.2026 | 191,59 | 191,59 | 173,71 | 174,80 | -10,29% | 758.568,00 |
| 25.03.2026 | 191,67 | 196,67 | 189,70 | 194,85 | 4,30% | 785.865,00 |
| 24.03.2026 | 178,64 | 187,67 | 177,10 | 186,82 | 3,29% | 759.369,00 |
| 23.03.2026 | 176,41 | 186,67 | 176,41 | 180,86 | 5,15% | 658.605,00 |
| 20.03.2026 | 170,00 | 174,69 | 168,67 | 172,00 | -1,79% | 1.087.620,00 |
| 19.03.2026 | 164,25 | 177,80 | 163,33 | 175,13 | 4,61% | 761.274,00 |
| 18.03.2026 | 175,44 | 179,04 | 165,89 | 167,41 | -3,81% | 791.868,00 |
| 17.03.2026 | 171,33 | 176,00 | 170,01 | 174,04 | 2,01% | 402.234,00 |
| 16.03.2026 | 171,16 | 176,65 | 169,23 | 170,61 | 1,81% | 403.263,00 |
| 13.03.2026 | 172,81 | 176,89 | 164,79 | 167,57 | -2,11% | 541.809,00 |
| 12.03.2026 | 168,27 | 172,67 | 163,00 | 171,19 | -0,32% | 885.918,00 |
| 11.03.2026 | 174,66 | 180,96 | 171,34 | 171,73 | -2,71% | 637.092,00 |
| 10.03.2026 | 173,91 | 181,67 | 173,91 | 176,51 | 1,82% | 575.895,00 |
| 09.03.2026 | 157,56 | 174,07 | 157,50 | 173,36 | 7,53% | 814.041,00 |
| 06.03.2026 | 161,59 | 165,48 | 158,67 | 161,22 | -3,85% | 570.183,00 |
| 05.03.2026 | 166,33 | 172,67 | 165,35 | 167,67 | -1,93% | 834.159,00 |
| 04.03.2026 | 171,83 | 175,00 | 166,00 | 170,96 | 0,35% | 723.777,00 |
| 03.03.2026 | 168,45 | 173,33 | 165,72 | 170,37 | -4,02% | 591.090,00 |
| 02.03.2026 | 171,26 | 180,45 | 168,67 | 177,50 | 1,70% | 406.794,00 |
| 27.02.2026 | 172,65 | 176,66 | 169,00 | 174,53 | -1,37% | 579.048,00 |
| 26.02.2026 | 183,27 | 185,67 | 170,24 | 176,96 | -3,30% | 814.671,00 |
| 25.02.2026 | 188,33 | 188,67 | 182,00 | 183,00 | -1,82% | 628.401,00 |
| 24.02.2026 | 179,94 | 188,83 | 178,33 | 186,39 | 2,76% | 783.126,00 |
| 23.02.2026 | 182,27 | 185,00 | 177,46 | 181,38 | -0,49% | 577.026,00 |
| 20.02.2026 | 178,40 | 186,52 | 174,91 | 182,27 | 1,95% | 633.540,00 |
| 19.02.2026 | 180,41 | 185,00 | 178,67 | 178,79 | -1,22% | 671.514,00 |
| 18.02.2026 | 186,87 | 190,67 | 179,00 | 180,99 | -3,32% | 757.806,00 |
| 17.02.2026 | 191,71 | 193,98 | 185,50 | 187,21 | -4,00% | 517.056,00 |
| 13.02.2026 | 197,17 | 201,33 | 192,20 | 195,02 | -1,32% | 515.490,00 |
| 12.02.2026 | 198,13 | 204,17 | 194,67 | 197,63 | 0,09% | 784.863,00 |
| 11.02.2026 | 195,47 | 202,00 | 186,36 | 197,45 | 3,87% | 1.035.465,00 |
| 10.02.2026 | 185,95 | 192,10 | 183,33 | 190,09 | 1,49% | 1.175.058,00 |
| 09.02.2026 | 196,27 | 197,92 | 181,92 | 187,30 | -3,82% | 1.399.137,00 |
| 06.02.2026 | 183,33 | 196,28 | 181,90 | 194,74 | 8,43% | 1.566.792,00 |
| 05.02.2026 | 170,67 | 181,06 | 167,41 | 179,60 | 2,18% | 1.237.326,00 |
| 04.02.2026 | 155,28 | 189,93 | 152,66 | 175,77 | 16,34% | 2.281.245,00 |
| 03.02.2026 | 147,99 | 155,92 | 146,87 | 151,08 | 2,92% | 1.076.991,00 |
| 02.02.2026 | 146,36 | 157,26 | 146,17 | 146,79 | -0,73% | 1.368.690,00 |
| 30.01.2026 | 150,67 | 155,95 | 146,31 | 147,86 | -2,92% | 857.352,00 |
| 29.01.2026 | 150,77 | 154,07 | 145,79 | 152,31 | 3,04% | 460.773,00 |
| 28.01.2026 | 148,66 | 151,95 | 146,17 | 147,81 | 0,26% | 643.113,00 |
| 27.01.2026 | 142,61 | 148,33 | 141,15 | 147,43 | 4,45% | 771.846,00 |
| 26.01.2026 | 138,44 | 144,37 | 137,89 | 141,15 | 1,31% | 789.009,00 |
| 23.01.2026 | 142,56 | 144,67 | 136,84 | 139,32 | -2,09% | 1.200.192,00 |
| 22.01.2026 | 143,58 | 144,67 | 137,43 | 142,29 | 1,19% | 781.191,00 |
| 21.01.2026 | 144,22 | 144,90 | 137,18 | 140,62 | -1,50% | 519.201,00 |
| 20.01.2026 | 136,00 | 144,67 | 135,00 | 142,76 | -65,20% | 795.330,00 |
| 19.01.2026 | 411,90 | 412,41 | 410,26 | 410,26 | 193,05% | - |
| 16.01.2026 | 138,11 | 148,70 | 138,11 | 139,99 | 3,56% | 1.411.776,00 |
| 15.01.2026 | 135,47 | 138,27 | 131,97 | 135,18 | 1,07% | 908.208,00 |
| 14.01.2026 | 130,61 | 134,00 | 129,17 | 133,76 | 0,54% | 939.612,00 |
| 13.01.2026 | 130,54 | 134,01 | 129,00 | 133,04 | 3,25% | 1.023.753,00 |
| 12.01.2026 | 121,32 | 132,33 | 120,71 | 128,85 | 5,76% | 1.273.017,00 |
| 09.01.2026 | 122,43 | 124,67 | 119,14 | 121,83 | 1,58% | 637.518,00 |
| 08.01.2026 | 118,55 | 120,33 | 116,50 | 119,94 | 1,12% | 602.451,00 |
| 07.01.2026 | 120,26 | 121,52 | 116,30 | 118,62 | -1,15% | 644.418,00 |
| 06.01.2026 | 120,38 | 120,75 | 112,30 | 120,00 | -0,38% | 878.817,00 |
| 05.01.2026 | 119,95 | 123,46 | 117,53 | 120,46 | 2,52% | 656.241,00 |
| 02.01.2026 | 108,00 | 118,14 | 107,33 | 117,51 | 10,58% | 755.181,00 |
| 31.12.2025 | 108,77 | 109,79 | 106,01 | 106,26 | -2,65% | 515.367,00 |
| 30.12.2025 | 112,63 | 112,63 | 109,00 | 109,16 | -2,50% | 283.971,00 |