169,550$
2,29%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 164,58 | 169,94 | 159,00 | 169,55 | 2,29% | 527.172,00 |
| 27.02.2025 | 177,63 | 178,92 | 165,49 | 165,76 | -4,51% | 405.756,00 |
| 26.02.2025 | 175,57 | 182,44 | 173,16 | 173,59 | 1,68% | 552.544,00 |
| 25.02.2025 | 166,30 | 173,00 | 162,41 | 170,73 | 0,44% | 618.018,00 |
| 24.02.2025 | 177,63 | 178,18 | 167,32 | 169,99 | -4,10% | 599.979,00 |
| 21.02.2025 | 191,98 | 192,00 | 175,17 | 177,25 | -6,05% | 657.185,00 |
| 20.02.2025 | 192,50 | 194,50 | 184,42 | 188,67 | -2,92% | 630.554,00 |
| 19.02.2025 | 205,73 | 208,08 | 191,96 | 194,35 | -6,82% | 603.175,00 |
| 18.02.2025 | 216,00 | 222,98 | 205,91 | 208,57 | -2,25% | 503.122,00 |
| 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% | 499.871,00 |
| 12.02.2025 | 205,53 | 210,96 | 204,00 | 209,43 | -0,39% | 375.334,00 |
| 11.02.2025 | 217,16 | 217,98 | 208,93 | 210,25 | -4,38% | 582.576,00 |
| 10.02.2025 | 230,33 | 239,00 | 219,89 | 219,89 | -3,91% | 623.327,00 |
| 07.02.2025 | 230,05 | 245,90 | 218,68 | 228,83 | -6,54% | 872.898,00 |
| 06.02.2025 | 249,62 | 253,43 | 244,12 | 244,84 | 0,00% | 534.060,00 |
| 05.02.2025 | 238,49 | 250,84 | 236,80 | 244,85 | 5,02% | 343.772,00 |
| 04.02.2025 | 236,00 | 237,21 | 227,68 | 233,14 | -1,13% | 435.214,00 |
| 03.02.2025 | 225,15 | 237,00 | 225,15 | 235,80 | -1,66% | 437.246,00 |
| 31.01.2025 | 238,75 | 242,48 | 230,79 | 239,78 | 1,44% | 575.551,00 |
| 30.01.2025 | 245,00 | 245,75 | 223,10 | 236,37 | -1,72% | 598.313,00 |
| 29.01.2025 | 238,65 | 245,34 | 232,01 | 240,50 | 0,94% | 443.055,00 |
| 28.01.2025 | 248,57 | 250,70 | 227,50 | 238,27 | -2,28% | 542.905,00 |
| 27.01.2025 | 262,00 | 264,00 | 233,00 | 243,84 | -16,15% | 990.668,00 |
| 24.01.2025 | 292,61 | 298,37 | 282,96 | 290,80 | 0,12% | 603.274,00 |
| 23.01.2025 | 308,00 | 308,00 | 288,00 | 290,44 | -6,72% | 421.547,00 |
| 22.01.2025 | 296,45 | 329,52 | 296,44 | 311,38 | 7,68% | 614.224,00 |
| 21.01.2025 | 268,98 | 289,61 | 262,54 | 289,16 | 10,65% | 536.383,00 |
| 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% | 220.672,00 |
| 15.01.2025 | 250,99 | 252,33 | 244,51 | 249,24 | 4,74% | 246.957,00 |
| 14.01.2025 | 233,35 | 243,16 | 232,47 | 237,96 | 3,71% | 276.442,00 |
| 13.01.2025 | 221,01 | 229,72 | 218,00 | 229,45 | -0,74% | 463.416,00 |
| 10.01.2025 | 226,84 | 232,46 | 220,87 | 231,16 | 0,78% | 367.467,00 |
| 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% | 296.902,00 |
| 06.01.2025 | 254,06 | 262,24 | 248,55 | 250,63 | 1,92% | 321.304,00 |
| 03.01.2025 | 232,22 | 246,28 | 231,16 | 245,90 | 7,50% | 362.415,00 |
| 02.01.2025 | 225,00 | 234,20 | 223,66 | 228,75 | 3,20% | 545.800,00 |
| 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% | 379.780,00 |
| 27.12.2024 | 228,43 | 231,69 | 222,32 | 231,07 | -0,09% | 316.230,00 |
| 26.12.2024 | 232,60 | 234,96 | 226,61 | 231,28 | -0,57% | 228.626,00 |
| 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% | 391.820,00 |
| 20.12.2024 | 236,55 | 257,05 | 235,04 | 245,80 | 0,96% | 1.006.932,00 |
| 19.12.2024 | 235,15 | 246,02 | 234,47 | 243,46 | 4,95% | 488.731,00 |
| 18.12.2024 | 243,03 | 248,32 | 227,43 | 231,97 | -3,85% | 474.897,00 |
| 17.12.2024 | 248,65 | 249,61 | 236,35 | 241,25 | -4,48% | 332.102,00 |
| 16.12.2024 | 252,50 | 257,67 | 251,63 | 252,57 | 0,23% | 255.968,00 |
| 13.12.2024 | 258,61 | 262,00 | 247,00 | 252,00 | -1,47% | 388.329,00 |
| 12.12.2024 | 267,00 | 269,30 | 254,27 | 255,76 | -5,26% | 357.077,00 |
| 11.12.2024 | 258,89 | 275,44 | 254,00 | 269,97 | 8,07% | 486.264,00 |
| 10.12.2024 | 257,00 | 259,58 | 246,45 | 249,81 | -3,09% | 501.502,00 |
| 09.12.2024 | 280,25 | 280,30 | 254,30 | 257,77 | -8,06% | 542.035,00 |
| 06.12.2024 | 291,53 | 293,84 | 277,50 | 280,37 | -1,71% | 286.101,00 |
| 05.12.2024 | 291,51 | 302,00 | 283,91 | 285,24 | -2,23% | 380.360,00 |
| 04.12.2024 | 274,09 | 295,00 | 274,00 | 291,76 | 8,49% | 465.180,00 |
| 03.12.2024 | 274,00 | 284,56 | 266,00 | 268,93 | -2,14% | 347.595,00 |
| 02.12.2024 | 267,50 | 278,94 | 263,99 | 274,80 | 2,78% | 437.876,00 |
| 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% | 463.997,00 |
| 25.11.2024 | 293,00 | 293,00 | 271,00 | 280,60 | -3,20% | 692.574,00 |
| 22.11.2024 | 293,55 | 299,89 | 287,03 | 289,88 | 10,72% | 437.578,00 |
| 20.11.2024 | 268,81 | 277,27 | 252,20 | 261,82 | -16,19% | 1.337.619,00 |
| 19.11.2024 | 290,53 | 312,65 | 289,01 | 312,40 | 8,09% | 696.736,00 |
| 18.11.2024 | 288,24 | 297,12 | 285,00 | 289,01 | 3,76% | 487.588,00 |
| 15.11.2024 | 290,85 | 299,12 | 269,57 | 278,53 | -7,31% | 656.785,00 |
| 14.11.2024 | 317,23 | 319,74 | 293,91 | 300,51 | -5,38% | 507.131,00 |
| 13.11.2024 | 344,90 | 346,28 | 316,07 | 317,60 | -7,60% | 454.869,00 |
| 12.11.2024 | 347,33 | 353,00 | 338,00 | 343,71 | -2,46% | 356.415,00 |
| 11.11.2024 | 361,45 | 364,98 | 350,61 | 352,37 | 1,73% | 317.426,00 |
| 08.11.2024 | 337,25 | 352,75 | 333,06 | 346,37 | 2,61% | 324.723,00 |
| 07.11.2024 | 346,42 | 349,00 | 332,42 | 337,56 | -2,94% | 398.296,00 |
| 06.11.2024 | 320,72 | 350,48 | 307,43 | 347,78 | 18,14% | 577.024,00 |
| 05.11.2024 | 271,71 | 295,90 | 271,71 | 294,39 | 9,34% | 321.884,00 |
| 04.11.2024 | 273,23 | 281,99 | 266,22 | 269,25 | -3,61% | 446.502,00 |
| 01.11.2024 | 257,51 | 280,77 | 257,51 | 279,33 | 9,55% | 587.090,00 |
| 31.10.2024 | 253,18 | 257,07 | 248,04 | 254,98 | 0,16% | 265.939,00 |
| 30.10.2024 | 259,79 | 261,05 | 248,86 | 254,56 | -2,60% | 393.779,00 |
| 29.10.2024 | 255,59 | 262,58 | 252,09 | 261,36 | 0,74% | 386.530,00 |
| 28.10.2024 | 259,66 | 266,76 | 258,33 | 259,44 | 2,02% | 264.108,00 |
| 25.10.2024 | 252,95 | 257,95 | 250,30 | 254,31 | 1,84% | 228.584,00 |
| 24.10.2024 | 255,56 | 258,97 | 248,53 | 249,71 | -2,14% | 291.941,00 |
| 23.10.2024 | 262,56 | 263,45 | 245,99 | 255,17 | -4,46% | 525.905,00 |
| 22.10.2024 | 275,99 | 278,00 | 264,73 | 267,09 | -4,60% | 364.954,00 |
| 21.10.2024 | 271,00 | 280,71 | 268,16 | 279,96 | 3,18% | 297.337,00 |
| 18.10.2024 | 277,12 | 278,00 | 270,86 | 271,33 | -1,54% | 222.348,00 |
| 17.10.2024 | 283,57 | 284,45 | 274,03 | 275,58 | -1,72% | 339.515,00 |
| 16.10.2024 | 269,84 | 281,76 | 268,50 | 280,39 | 5,93% | 366.664,00 |
| 15.10.2024 | 264,59 | 266,39 | 252,63 | 264,70 | -0,67% | 293.299,00 |
| 14.10.2024 | 262,90 | 268,52 | 261,46 | 266,48 | 1,33% | 282.867,00 |
| 11.10.2024 | 246,66 | 263,50 | 246,65 | 262,97 | 6,45% | 378.588,00 |
| 10.10.2024 | 252,55 | 253,85 | 235,55 | 247,03 | -3,13% | 455.809,00 |
| 09.10.2024 | 254,86 | 260,55 | 252,51 | 255,01 | 1,04% | 428.397,00 |
| 08.10.2024 | 245,01 | 253,46 | 240,16 | 252,39 | 2,56% | 374.832,00 |
| 07.10.2024 | 244,63 | 254,09 | 242,50 | 246,08 | 1,27% | 400.642,00 |
| 04.10.2024 | 239,03 | 248,07 | 237,47 | 242,99 | 4,70% | 431.847,00 |
| 03.10.2024 | 231,64 | 242,00 | 225,33 | 232,09 | 0,21% | 389.757,00 |