174,770$
-1,79%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 178,38 | 180,74 | 170,99 | 174,77 | -1,79% | 422.376,00 |
| 08.05.2025 | 180,00 | 181,20 | 174,10 | 177,96 | 1,76% | 347.205,00 |
| 07.05.2025 | 186,69 | 188,65 | 172,14 | 174,88 | -8,04% | 689.343,00 |
| 06.05.2025 | 189,00 | 192,31 | 186,21 | 190,17 | -0,93% | 300.859,00 |
| 05.05.2025 | 191,41 | 193,56 | 188,04 | 191,96 | -0,66% | 214.404,00 |
| 02.05.2025 | 193,80 | 197,53 | 191,40 | 193,23 | 1,10% | 314.805,00 |
| 01.05.2025 | 186,55 | 195,43 | 185,94 | 191,13 | 4,32% | 324.531,00 |
| 30.04.2025 | 179,73 | 183,37 | 177,25 | 183,22 | -1,42% | 205.579,00 |
| 29.04.2025 | 184,16 | 186,85 | 180,38 | 185,85 | 0,29% | 152.286,00 |
| 28.04.2025 | 187,94 | 191,00 | 181,50 | 185,32 | -0,69% | 169.324,00 |
| 25.04.2025 | 184,15 | 187,12 | 181,02 | 186,60 | 1,23% | 219.736,00 |
| 24.04.2025 | 175,39 | 184,51 | 175,39 | 184,34 | 5,67% | 290.873,00 |
| 23.04.2025 | 175,73 | 184,50 | 173,32 | 174,45 | 5,19% | 316.194,00 |
| 22.04.2025 | 161,03 | 168,55 | 161,03 | 165,85 | 4,06% | 207.147,00 |
| 21.04.2025 | 165,62 | 166,00 | 154,47 | 159,38 | -4,70% | 265.695,00 |
| 17.04.2025 | 167,75 | 169,36 | 163,92 | 167,24 | 0,17% | 206.684,00 |
| 16.04.2025 | 168,96 | 170,64 | 162,28 | 166,95 | -3,67% | 307.150,00 |
| 15.04.2025 | 171,61 | 175,65 | 170,13 | 173,31 | 0,78% | 219.372,00 |
| 14.04.2025 | 179,00 | 181,25 | 167,61 | 171,97 | -0,72% | 224.897,00 |
| 11.04.2025 | 174,31 | 175,00 | 166,79 | 173,22 | 0,15% | 296.586,00 |
| 10.04.2025 | 175,35 | 181,28 | 168,35 | 172,96 | -5,34% | 394.390,00 |
| 09.04.2025 | 163,24 | 185,72 | 161,95 | 182,72 | 11,37% | 744.997,00 |
| 08.04.2025 | 179,44 | 179,97 | 161,00 | 164,06 | -2,91% | 369.909,00 |
| 07.04.2025 | 154,60 | 182,50 | 154,06 | 168,97 | 2,74% | 674.123,00 |
| 04.04.2025 | 160,38 | 167,18 | 152,89 | 164,47 | -3,18% | 564.124,00 |
| 03.04.2025 | 165,50 | 170,83 | 163,16 | 169,87 | -6,30% | 349.160,00 |
| 02.04.2025 | 170,13 | 185,03 | 169,17 | 181,30 | 3,08% | 299.803,00 |
| 01.04.2025 | 170,55 | 176,14 | 168,21 | 175,89 | 3,14% | 201.402,00 |
| 31.03.2025 | 168,93 | 172,50 | 161,23 | 170,54 | -3,50% | 392.776,00 |
| 28.03.2025 | 178,50 | 181,00 | 173,64 | 176,72 | -2,32% | 396.730,00 |
| 27.03.2025 | 182,72 | 186,11 | 179,50 | 180,92 | -2,38% | 260.485,00 |
| 26.03.2025 | 195,70 | 195,70 | 184,80 | 185,34 | -5,49% | 261.836,00 |
| 25.03.2025 | 195,97 | 201,00 | 193,30 | 196,11 | -0,08% | 337.589,00 |
| 24.03.2025 | 189,24 | 197,50 | 185,25 | 196,27 | 6,55% | 346.882,00 |
| 21.03.2025 | 176,74 | 185,61 | 175,17 | 184,21 | 1,57% | 583.689,00 |
| 20.03.2025 | 180,87 | 185,84 | 179,93 | 181,36 | -0,08% | 225.865,00 |
| 19.03.2025 | 183,33 | 185,00 | 176,04 | 181,51 | 0,01% | 316.961,00 |
| 18.03.2025 | 177,00 | 184,46 | 172,25 | 181,50 | 1,01% | 487.211,00 |
| 17.03.2025 | 172,49 | 182,47 | 172,49 | 179,68 | 3,66% | 385.530,00 |
| 14.03.2025 | 171,25 | 174,20 | 168,75 | 173,34 | 4,00% | 294.224,00 |
| 13.03.2025 | 167,30 | 169,90 | 160,60 | 166,67 | -0,33% | 393.569,00 |
| 12.03.2025 | 170,73 | 174,29 | 162,63 | 167,23 | 2,29% | 485.472,00 |
| 11.03.2025 | 161,08 | 167,52 | 156,66 | 163,49 | 3,34% | 424.688,00 |
| 10.03.2025 | 156,59 | 162,43 | 152,63 | 158,20 | -2,86% | 414.005,00 |
| 07.03.2025 | 157,36 | 163,59 | 152,40 | 162,86 | 3,49% | 463.413,00 |
| 06.03.2025 | 154,81 | 158,95 | 150,46 | 157,37 | -1,91% | 492.212,00 |
| 05.03.2025 | 157,46 | 161,80 | 153,15 | 160,43 | 3,21% | 462.458,00 |
| 04.03.2025 | 150,99 | 161,28 | 146,02 | 155,44 | -0,55% | 759.356,00 |
| 03.03.2025 | 170,91 | 171,79 | 153,77 | 156,30 | -7,81% | 528.997,00 |
| 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 |