322,060$
3,04%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 313,00 | 326,43 | 313,00 | 322,06 | 3,04% | 196.014,00 |
| 25.11.2025 | 304,28 | 318,12 | 296,28 | 312,55 | 4,11% | 230.805,00 |
| 24.11.2025 | 285,00 | 303,00 | 285,00 | 300,20 | 1,99% | 220.652,00 |
| 20.11.2025 | 295,41 | 313,15 | 292,31 | 294,35 | 3,27% | 502.779,00 |
| 19.11.2025 | 342,40 | 342,40 | 278,01 | 285,03 | -11,39% | 837.105,00 |
| 18.11.2025 | 312,88 | 328,04 | 308,10 | 321,66 | 1,36% | 262.201,00 |
| 17.11.2025 | 329,66 | 336,00 | 309,34 | 317,35 | -3,31% | 232.009,00 |
| 13.11.2025 | 350,45 | 350,45 | 323,18 | 328,20 | -7,90% | 329.856,00 |
| 12.11.2025 | 363,77 | 369,95 | 346,53 | 356,36 | -1,82% | 188.358,00 |
| 11.11.2025 | 368,02 | 369,80 | 355,00 | 362,97 | -2,90% | 129.124,00 |
| 10.11.2025 | 378,00 | 385,00 | 361,58 | 373,82 | 2,32% | 172.556,00 |
| 07.11.2025 | 361,73 | 365,84 | 343,30 | 365,36 | -2,52% | 292.019,00 |
| 06.11.2025 | 395,52 | 395,88 | 372,50 | 374,79 | -5,29% | 247.300,00 |
| 05.11.2025 | 380,25 | 403,01 | 378,64 | 395,72 | 4,10% | 139.925,00 |
| 04.11.2025 | 374,17 | 394,00 | 372,14 | 380,13 | -2,73% | 186.110,00 |
| 03.11.2025 | 388,48 | 392,74 | 374,82 | 390,82 | 1,94% | 205.240,00 |
| 31.10.2025 | 377,69 | 388,29 | 370,74 | 383,39 | 1,48% | 149.913,00 |
| 30.10.2025 | 400,00 | 410,50 | 375,34 | 377,79 | -7,55% | 270.302,00 |
| 29.10.2025 | 385,58 | 413,00 | 382,00 | 408,64 | 6,34% | 334.368,00 |
| 28.10.2025 | 375,41 | 386,96 | 375,37 | 384,26 | 2,70% | 225.026,00 |
| 27.10.2025 | 369,04 | 376,71 | 365,00 | 374,14 | 2,51% | 270.452,00 |
| 24.10.2025 | 351,56 | 367,48 | 350,16 | 364,99 | 6,83% | 310.493,00 |
| 23.10.2025 | 335,77 | 348,08 | 335,76 | 341,64 | 2,63% | 133.676,00 |
| 22.10.2025 | 350,00 | 355,00 | 321,92 | 332,87 | -4,44% | 302.427,00 |
| 21.10.2025 | 346,58 | 351,00 | 341,45 | 348,32 | -0,25% | 197.333,00 |
| 20.10.2025 | 341,88 | 355,31 | 336,51 | 349,20 | 5,59% | 342.299,00 |
| 17.10.2025 | 333,09 | 342,36 | 316,32 | 330,71 | -2,25% | 455.165,00 |
| 16.10.2025 | 334,66 | 341,76 | 328,45 | 338,32 | 2,60% | 426.463,00 |
| 15.10.2025 | 316,92 | 334,96 | 316,49 | 329,76 | 3,96% | 330.696,00 |
| 14.10.2025 | 307,56 | 326,68 | 296,97 | 317,20 | 0,38% | 256.224,00 |
| 13.10.2025 | 309,78 | 318,29 | 308,91 | 316,00 | 5,09% | 166.275,00 |
| 10.10.2025 | 314,83 | 321,14 | 300,27 | 300,69 | -2,86% | 197.283,00 |
| 09.10.2025 | 315,16 | 315,16 | 298,81 | 309,53 | -1,86% | 198.006,00 |
| 08.10.2025 | 314,20 | 320,70 | 309,54 | 315,40 | 0,68% | 294.598,00 |
| 07.10.2025 | 314,55 | 326,39 | 309,00 | 313,27 | 0,50% | 208.814,00 |
| 06.10.2025 | 310,00 | 314,67 | 304,97 | 311,70 | 1,36% | 124.119,00 |
| 02.10.2025 | 320,86 | 322,00 | 306,20 | 307,52 | -3,06% | 209.470,00 |
| 01.10.2025 | 300,01 | 320,00 | 298,00 | 317,22 | 4,07% | 250.549,00 |
| 30.09.2025 | 301,66 | 305,59 | 296,96 | 304,81 | 0,59% | 194.959,00 |
| 29.09.2025 | 295,94 | 306,54 | 293,51 | 303,02 | 4,14% | 267.074,00 |
| 26.09.2025 | 285,00 | 291,95 | 280,07 | 290,98 | 2,56% | 120.104,00 |
| 25.09.2025 | 283,72 | 287,41 | 276,89 | 283,73 | -3,37% | 173.956,00 |
| 24.09.2025 | 295,60 | 302,00 | 292,17 | 293,64 | 0,49% | 169.526,00 |
| 23.09.2025 | 303,54 | 306,00 | 286,15 | 292,22 | -3,53% | 220.742,00 |
| 22.09.2025 | 294,79 | 303,38 | 291,00 | 302,91 | 1,88% | 154.569,00 |
| 19.09.2025 | 302,11 | 307,88 | 295,00 | 297,31 | -2,30% | 267.161,00 |
| 18.09.2025 | 294,28 | 308,56 | 293,80 | 304,31 | 4,45% | 178.820,00 |
| 17.09.2025 | 298,71 | 299,20 | 287,92 | 291,34 | -2,31% | 163.428,00 |
| 16.09.2025 | 301,37 | 301,37 | 289,61 | 298,23 | -1,26% | 315.964,00 |
| 15.09.2025 | 292,99 | 303,88 | 291,92 | 302,04 | 4,99% | 187.390,00 |
| 12.09.2025 | 291,80 | 296,08 | 287,24 | 287,68 | -1,61% | 148.656,00 |
| 11.09.2025 | 279,20 | 296,22 | 279,20 | 292,40 | 5,57% | 238.697,00 |
| 10.09.2025 | 278,77 | 290,00 | 276,43 | 276,98 | 0,03% | 237.693,00 |
| 09.09.2025 | 273,87 | 278,26 | 269,69 | 276,89 | 1,65% | 189.144,00 |
| 08.09.2025 | 267,93 | 276,00 | 267,79 | 272,40 | 1,55% | 274.948,00 |
| 05.09.2025 | 273,03 | 274,52 | 259,07 | 268,24 | -0,92% | 136.536,00 |
| 04.09.2025 | 258,61 | 271,86 | 257,00 | 270,73 | 5,18% | 273.490,00 |
| 03.09.2025 | 264,81 | 268,59 | 253,91 | 257,39 | -2,42% | 202.788,00 |
| 02.09.2025 | 259,09 | 265,09 | 251,56 | 263,77 | -0,90% | 167.225,00 |
| 29.08.2025 | 271,39 | 272,80 | 262,00 | 266,16 | -1,88% | 151.584,00 |
| 28.08.2025 | 278,58 | 284,00 | 270,85 | 271,27 | -1,13% | 253.295,00 |
| 27.08.2025 | 273,23 | 278,10 | 271,00 | 274,37 | 0,42% | 233.525,00 |
| 26.08.2025 | 258,26 | 274,42 | 258,01 | 273,23 | 5,76% | 242.331,00 |
| 25.08.2025 | 262,27 | 268,00 | 257,88 | 258,36 | -1,75% | 140.307,00 |
| 22.08.2025 | 251,80 | 275,86 | 249,06 | 262,95 | 4,79% | 422.802,00 |
| 21.08.2025 | 247,11 | 253,76 | 243,80 | 250,93 | 1,79% | 218.055,00 |
| 20.08.2025 | 250,35 | 251,12 | 235,50 | 246,52 | -2,98% | 372.396,00 |
| 19.08.2025 | 259,13 | 259,20 | 252,96 | 254,10 | -2,16% | 159.940,00 |
| 18.08.2025 | 254,60 | 261,13 | 250,03 | 259,71 | 1,99% | 162.128,00 |
| 15.08.2025 | 255,32 | 256,00 | 248,88 | 254,64 | -0,34% | 227.534,00 |
| 14.08.2025 | 250,38 | 257,71 | 246,67 | 255,50 | -1,62% | 194.778,00 |
| 13.08.2025 | 273,67 | 274,50 | 250,00 | 259,71 | -3,88% | 414.714,00 |
| 12.08.2025 | 265,25 | 273,78 | 258,13 | 270,18 | 2,05% | 306.343,00 |
| 11.08.2025 | 244,98 | 266,36 | 243,98 | 264,74 | 8,57% | 469.370,00 |
| 08.08.2025 | 235,59 | 245,76 | 233,19 | 243,85 | 4,47% | 296.862,00 |
| 07.08.2025 | 230,00 | 238,94 | 226,92 | 233,41 | 2,44% | 251.262,00 |
| 06.08.2025 | 207,00 | 233,96 | 207,00 | 227,84 | -3,56% | 785.489,00 |
| 05.08.2025 | 230,89 | 237,47 | 227,06 | 236,24 | 2,64% | 458.763,00 |
| 04.08.2025 | 227,66 | 230,22 | 222,10 | 230,17 | 0,92% | 244.006,00 |
| 01.08.2025 | 225,15 | 228,35 | 216,14 | 228,07 | -3,83% | 397.304,00 |
| 31.07.2025 | 232,32 | 243,58 | 231,00 | 237,16 | 2,83% | 247.239,00 |
| 30.07.2025 | 234,30 | 237,54 | 227,19 | 230,63 | -1,22% | 179.673,00 |
| 29.07.2025 | 242,42 | 245,19 | 232,07 | 233,49 | -3,68% | 232.016,00 |
| 28.07.2025 | 252,00 | 252,00 | 241,20 | 242,41 | -2,40% | 207.375,00 |
| 25.07.2025 | 243,31 | 252,01 | 243,02 | 248,37 | 3,42% | 310.587,00 |
| 24.07.2025 | 235,68 | 243,60 | 235,11 | 240,16 | 2,22% | 325.142,00 |
| 23.07.2025 | 228,00 | 235,32 | 226,57 | 234,95 | 6,31% | 263.592,00 |
| 22.07.2025 | 218,00 | 221,45 | 212,39 | 221,01 | 0,05% | 257.599,00 |
| 21.07.2025 | 228,25 | 228,51 | 217,98 | 220,91 | -3,22% | 327.007,00 |
| 18.07.2025 | 236,51 | 237,20 | 224,75 | 228,25 | -3,49% | 575.849,00 |
| 17.07.2025 | 218,84 | 237,74 | 218,25 | 236,51 | 8,69% | 495.980,00 |
| 16.07.2025 | 214,18 | 221,00 | 210,78 | 217,60 | 3,08% | 263.568,00 |
| 15.07.2025 | 213,00 | 214,92 | 208,62 | 211,10 | 0,26% | 159.281,00 |
| 14.07.2025 | 211,68 | 211,68 | 205,00 | 210,56 | -0,97% | 229.953,00 |
| 11.07.2025 | 210,30 | 213,73 | 209,77 | 212,62 | -0,12% | 103.865,00 |
| 10.07.2025 | 212,44 | 215,34 | 206,06 | 212,87 | 0,45% | 150.736,00 |
| 09.07.2025 | 218,71 | 220,10 | 211,30 | 211,91 | -2,08% | 158.219,00 |
| 08.07.2025 | 217,88 | 220,00 | 211,66 | 216,41 | 0,24% | 189.561,00 |
| 07.07.2025 | 214,33 | 217,86 | 211,06 | 215,89 | -0,81% | 205.191,00 |
| 03.07.2025 | 218,53 | 224,40 | 213,78 | 217,66 | -0,48% | 229.294,00 |