275,800€
7,82%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 274,60 | 278,70 | 272,80 | 276,60 | 0,80% | - |
| 21.11.2024 | 247,20 | 282,30 | 245,40 | 274,40 | 10,47% | 98,00 |
| 20.11.2024 | 254,60 | 257,00 | 248,40 | 248,40 | -15,05% | 300,00 |
| 19.11.2024 | 273,60 | 292,40 | 272,20 | 292,40 | 6,02% | 82,00 |
| 18.11.2024 | 264,80 | 275,80 | 261,60 | 275,80 | 5,67% | 271,00 |
| 15.11.2024 | 280,00 | 280,00 | 261,00 | 261,00 | -12,42% | 5,00 |
| 14.11.2024 | 298,00 | 298,00 | 298,00 | 298,00 | -8,81% | - |
| 13.11.2024 | 320,20 | 326,80 | 320,20 | 326,80 | 1,24% | 40,00 |
| 12.11.2024 | 329,40 | 330,20 | 321,00 | 322,80 | -3,93% | 47,00 |
| 11.11.2024 | 326,40 | 336,00 | 326,40 | 336,00 | 7,97% | 49,00 |
| 08.11.2024 | 310,60 | 311,20 | 310,60 | 311,20 | -0,38% | 50,00 |
| 07.11.2024 | 322,40 | 325,20 | 312,40 | 312,40 | -1,14% | 22,00 |
| 06.11.2024 | 279,40 | 316,00 | 279,40 | 316,00 | 28,46% | 34,00 |
| 05.11.2024 | 245,80 | 246,00 | 245,80 | 246,00 | -1,36% | 7,00 |
| 04.11.2024 | 255,80 | 255,80 | 249,40 | 249,40 | 5,68% | 120,00 |
| 01.11.2024 | 234,00 | 236,00 | 234,00 | 236,00 | 2,79% | 4,00 |
| 31.10.2024 | 230,00 | 230,00 | 229,60 | 229,60 | -4,73% | 50,00 |
| 30.10.2024 | 241,00 | 241,00 | 241,00 | 241,00 | 0,67% | - |
| 29.10.2024 | 239,40 | 239,40 | 239,40 | 239,40 | -0,33% | - |
| 28.10.2024 | 236,20 | 240,20 | 236,20 | 240,20 | 3,36% | 42,00 |
| 25.10.2024 | 229,40 | 232,40 | 229,40 | 232,40 | -0,17% | 10,00 |
| 24.10.2024 | 237,20 | 237,20 | 232,80 | 232,80 | 0,17% | 10,00 |
| 23.10.2024 | 246,20 | 246,20 | 232,40 | 232,40 | -11,03% | 114,00 |
| 22.10.2024 | 258,40 | 261,20 | 258,40 | 261,20 | 2,03% | 6,00 |
| 21.10.2024 | 251,80 | 256,00 | 251,80 | 256,00 | 0,55% | 112,00 |
| 18.10.2024 | 254,60 | 254,60 | 254,60 | 254,60 | -0,55% | - |
| 17.10.2024 | 257,80 | 260,60 | 256,00 | 256,00 | 5,18% | 69,00 |
| 16.10.2024 | 243,40 | 243,40 | 243,40 | 243,40 | -0,25% | - |
| 15.10.2024 | 244,20 | 245,40 | 244,00 | 244,00 | -0,65% | 62,00 |
| 14.10.2024 | 240,00 | 245,60 | 240,00 | 245,60 | 8,87% | 46,00 |
| 11.10.2024 | 225,60 | 225,60 | 225,60 | 225,60 | 0,00% | 66,00 |
| 10.10.2024 | 232,40 | 232,40 | 225,60 | 225,60 | -1,23% | 15,00 |
| 09.10.2024 | 228,40 | 228,40 | 228,40 | 228,40 | 1,78% | - |
| 08.10.2024 | 223,40 | 224,40 | 223,40 | 224,40 | -0,88% | 45,00 |
| 07.10.2024 | 221,80 | 226,40 | 221,20 | 226,40 | 7,60% | 155,00 |
| 04.10.2024 | 210,40 | 210,40 | 210,40 | 210,40 | 1,15% | - |
| 03.10.2024 | 208,80 | 212,60 | 208,00 | 208,00 | -0,67% | 37,00 |
| 02.10.2024 | 205,40 | 209,40 | 205,40 | 209,40 | 4,86% | 25,00 |
| 01.10.2024 | 198,90 | 199,70 | 198,90 | 199,70 | 1,32% | 61,00 |
| 30.09.2024 | 195,20 | 197,10 | 195,20 | 197,10 | 1,44% | 4,00 |
| 27.09.2024 | 192,80 | 194,30 | 192,80 | 194,30 | 1,25% | 4,00 |
| 26.09.2024 | 190,40 | 191,90 | 190,40 | 191,90 | -0,36% | 40,00 |
| 25.09.2024 | 193,60 | 194,80 | 192,60 | 192,60 | -0,77% | 15,00 |
| 24.09.2024 | 194,90 | 194,90 | 194,10 | 194,10 | -0,46% | 80,00 |
| 23.09.2024 | 185,00 | 195,00 | 185,00 | 195,00 | 13,50% | 61,00 |
| 20.09.2024 | 171,70 | 171,80 | 171,70 | 171,80 | 5,40% | 40,00 |
| 19.09.2024 | 163,00 | 163,00 | 163,00 | 163,00 | 0,37% | - |
| 18.09.2024 | 156,30 | 162,40 | 156,30 | 162,40 | 6,42% | 25,00 |
| 17.09.2024 | 152,60 | 152,60 | 152,60 | 152,60 | 1,06% | - |
| 16.09.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 0,47% | - |
| 13.09.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 1,76% | - |
| 12.09.2024 | 147,70 | 147,70 | 147,70 | 147,70 | 5,35% | - |
| 11.09.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 0,00% | - |
| 10.09.2024 | 140,20 | 140,20 | 140,20 | 140,20 | 3,32% | - |
| 09.09.2024 | 135,70 | 135,70 | 135,70 | 135,70 | 0,89% | - |
| 06.09.2024 | 134,20 | 134,50 | 134,20 | 134,50 | -2,47% | 10,00 |
| 05.09.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 0,44% | - |
| 04.09.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -9,01% | - |
| 03.09.2024 | 150,90 | 150,90 | 150,90 | 150,90 | 0,13% | - |
| 02.09.2024 | 150,90 | 151,50 | 150,70 | 150,70 | 2,52% | 40,00 |
| 30.08.2024 | 146,60 | 147,50 | 146,60 | 147,00 | -1,67% | 78,00 |
| 29.08.2024 | 147,80 | 149,50 | 147,80 | 149,50 | -8,73% | 100,00 |
| 28.08.2024 | 163,80 | 163,80 | 163,80 | 163,80 | -3,19% | - |
| 27.08.2024 | 172,40 | 172,40 | 169,20 | 169,20 | -2,08% | 77,00 |
| 26.08.2024 | 172,00 | 173,40 | 172,00 | 172,80 | 8,07% | 180,00 |
| 23.08.2024 | 159,90 | 159,90 | 159,90 | 159,90 | 2,76% | - |
| 22.08.2024 | 155,60 | 155,60 | 155,60 | 155,60 | 0,00% | - |
| 21.08.2024 | 155,60 | 155,60 | 155,60 | 155,60 | -1,21% | - |
| 20.08.2024 | 154,80 | 157,50 | 154,80 | 157,50 | 3,69% | 19,00 |
| 19.08.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -0,46% | - |
| 16.08.2024 | 151,50 | 152,60 | 151,50 | 152,60 | 7,54% | 100,00 |
| 15.08.2024 | 141,90 | 141,90 | 141,90 | 141,90 | -3,21% | 100,00 |
| 14.08.2024 | 146,60 | 146,60 | 146,60 | 146,60 | -1,35% | - |
| 13.08.2024 | 148,60 | 148,60 | 148,60 | 148,60 | -1,78% | - |
| 12.08.2024 | 150,30 | 151,30 | 150,30 | 151,30 | 0,67% | 40,00 |
| 09.08.2024 | 150,30 | 150,30 | 150,30 | 150,30 | 6,22% | - |
| 08.08.2024 | 141,50 | 141,50 | 141,50 | 141,50 | -5,41% | - |
| 07.08.2024 | 149,60 | 149,60 | 149,60 | 149,60 | 5,35% | - |
| 06.08.2024 | 142,00 | 142,00 | 142,00 | 142,00 | 10,94% | 100,00 |
| 05.08.2024 | 139,50 | 139,50 | 128,00 | 128,00 | -7,91% | 160,00 |
| 02.08.2024 | 148,60 | 152,40 | 139,00 | 139,00 | -14,62% | 225,00 |
| 01.08.2024 | 169,10 | 169,10 | 162,80 | 162,80 | -0,61% | 155,00 |
| 31.07.2024 | 149,60 | 163,80 | 149,60 | 163,80 | 28,07% | 95,00 |
| 30.07.2024 | 126,80 | 127,90 | 126,80 | 127,90 | -0,08% | 10,00 |
| 29.07.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 4,15% | - |
| 26.07.2024 | 122,90 | 122,90 | 122,90 | 122,90 | -1,60% | - |
| 25.07.2024 | 124,90 | 124,90 | 124,90 | 124,90 | -3,92% | - |
| 24.07.2024 | 129,60 | 130,00 | 129,60 | 130,00 | 3,26% | 4,00 |
| 23.07.2024 | 125,90 | 125,90 | 125,90 | 125,90 | 1,04% | - |
| 22.07.2024 | 122,70 | 125,00 | 122,70 | 124,60 | 4,62% | 17,00 |
| 19.07.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -1,33% | - |
| 18.07.2024 | 120,70 | 120,70 | 120,70 | 120,70 | -1,79% | - |
| 17.07.2024 | 128,90 | 128,90 | 122,90 | 122,90 | -7,11% | 14,00 |
| 16.07.2024 | 132,30 | 132,30 | 132,30 | 132,30 | 1,15% | - |
| 15.07.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 0,08% | - |
| 12.07.2024 | 130,90 | 130,90 | 130,70 | 130,70 | 1,40% | 31,00 |
| 11.07.2024 | 128,90 | 128,90 | 128,90 | 128,90 | 1,90% | - |
| 10.07.2024 | 126,50 | 126,50 | 126,50 | 126,50 | -5,67% | - |
| 09.07.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -1,54% | - |
| 08.07.2024 | 133,40 | 136,20 | 133,40 | 136,20 | -2,37% | 2,00 |