458,000€
7,87%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 446,40 | 467,70 | 444,40 | 461,20 | 12,71% | - |
| 09.03.2026 | 409,20 | 409,20 | 409,20 | 409,20 | -3,63% | - |
| 06.03.2026 | 431,20 | 431,20 | 424,60 | 424,60 | -1,89% | 5,00 |
| 05.03.2026 | 438,00 | 438,00 | 432,80 | 432,80 | -0,51% | 65,00 |
| 04.03.2026 | 435,00 | 435,00 | 435,00 | 435,00 | -3,46% | - |
| 03.03.2026 | 450,60 | 450,60 | 450,60 | 450,60 | 3,16% | - |
| 02.03.2026 | 437,20 | 437,20 | 436,80 | 436,80 | -1,53% | 81,00 |
| 27.02.2026 | 446,40 | 446,40 | 443,60 | 443,60 | 1,56% | 3,00 |
| 26.02.2026 | 460,60 | 460,60 | 436,80 | 436,80 | -8,12% | 42,00 |
| 25.02.2026 | 471,40 | 475,60 | 471,40 | 475,40 | 3,30% | 27,00 |
| 24.02.2026 | 460,20 | 460,20 | 460,20 | 460,20 | 0,26% | - |
| 23.02.2026 | 459,00 | 459,00 | 459,00 | 459,00 | 0,66% | - |
| 20.02.2026 | 456,00 | 456,00 | 456,00 | 456,00 | -0,39% | - |
| 19.02.2026 | 457,80 | 457,80 | 457,80 | 457,80 | -3,82% | - |
| 18.02.2026 | 471,00 | 476,00 | 471,00 | 476,00 | -3,76% | 7,00 |
| 17.02.2026 | 487,00 | 494,60 | 487,00 | 494,60 | 1,15% | 20,00 |
| 16.02.2026 | 489,00 | 489,00 | 489,00 | 489,00 | -0,20% | - |
| 13.02.2026 | 499,20 | 499,20 | 490,00 | 490,00 | -1,13% | 2,00 |
| 12.02.2026 | 496,80 | 496,80 | 495,60 | 495,60 | -1,86% | 2,00 |
| 11.02.2026 | 477,40 | 505,00 | 477,40 | 505,00 | 8,00% | 10,00 |
| 10.02.2026 | 467,60 | 467,60 | 467,60 | 467,60 | -2,50% | - |
| 09.02.2026 | 488,40 | 498,40 | 479,60 | 479,60 | -1,52% | 28,00 |
| 06.02.2026 | 453,00 | 487,00 | 453,00 | 487,00 | 11,19% | 22,00 |
| 05.02.2026 | 446,20 | 446,20 | 438,00 | 438,00 | -6,65% | 80,00 |
| 04.02.2026 | 371,40 | 469,20 | 371,40 | 469,20 | 26,33% | 10,00 |
| 03.02.2026 | 371,40 | 371,40 | 371,40 | 371,40 | -6,07% | - |
| 02.02.2026 | 366,00 | 395,40 | 366,00 | 395,40 | 6,01% | 15,00 |
| 30.01.2026 | 377,80 | 377,80 | 373,00 | 373,00 | -1,95% | 10,00 |
| 29.01.2026 | 368,20 | 380,40 | 368,20 | 380,40 | 0,90% | 5,00 |
| 28.01.2026 | 368,60 | 377,00 | 368,60 | 377,00 | 2,22% | 2,00 |
| 27.01.2026 | 356,60 | 368,80 | 356,60 | 368,80 | 6,34% | 45,00 |
| 26.01.2026 | 346,80 | 346,80 | 346,80 | 346,80 | -4,15% | 30,00 |
| 23.01.2026 | 361,80 | 361,80 | 361,80 | 361,80 | 1,52% | - |
| 22.01.2026 | 360,80 | 360,80 | 356,40 | 356,40 | 0,45% | 20,00 |
| 21.01.2026 | 363,40 | 363,40 | 354,80 | 354,80 | 2,54% | 5,00 |
| 20.01.2026 | 349,40 | 349,40 | 346,00 | 346,00 | -3,03% | 200,00 |
| 19.01.2026 | 356,80 | 356,80 | 356,80 | 356,80 | 1,42% | 41,00 |
| 16.01.2026 | 347,20 | 352,00 | 347,20 | 351,80 | 1,27% | 12,00 |
| 15.01.2026 | 342,40 | 347,40 | 342,40 | 347,40 | 2,12% | 8,00 |
| 14.01.2026 | 340,20 | 340,20 | 340,20 | 340,20 | 1,92% | - |
| 13.01.2026 | 329,20 | 333,80 | 329,20 | 333,80 | -0,71% | 6,00 |
| 12.01.2026 | 310,20 | 336,20 | 310,20 | 336,20 | 7,89% | 300,00 |
| 09.01.2026 | 307,00 | 311,60 | 307,00 | 311,60 | 3,04% | 17,00 |
| 08.01.2026 | 302,40 | 302,40 | 302,40 | 302,40 | -1,05% | - |
| 07.01.2026 | 305,60 | 305,60 | 305,60 | 305,60 | 0,07% | - |
| 06.01.2026 | 305,40 | 305,40 | 305,40 | 305,40 | 1,53% | - |
| 05.01.2026 | 300,80 | 300,80 | 300,80 | 300,80 | 9,86% | - |
| 02.01.2026 | 270,80 | 273,80 | 270,80 | 273,80 | -3,46% | 47,00 |
| 30.12.2025 | 283,60 | 283,60 | 283,60 | 283,60 | -1,39% | - |
| 29.12.2025 | 287,60 | 287,60 | 287,60 | 287,60 | 1,13% | - |
| 23.12.2025 | 284,40 | 284,40 | 284,40 | 284,40 | 0,64% | - |
| 22.12.2025 | 282,60 | 282,60 | 282,60 | 282,60 | 1,36% | - |
| 19.12.2025 | 278,80 | 278,80 | 278,80 | 278,80 | 3,95% | - |
| 18.12.2025 | 268,20 | 268,20 | 268,20 | 268,20 | -5,16% | - |
| 17.12.2025 | 282,80 | 282,80 | 282,80 | 282,80 | 3,36% | - |
| 16.12.2025 | 273,60 | 273,60 | 273,60 | 273,60 | -4,80% | - |
| 15.12.2025 | 287,40 | 287,40 | 287,40 | 287,40 | -7,05% | - |
| 12.12.2025 | 306,00 | 309,20 | 306,00 | 309,20 | 2,45% | 6,00 |
| 11.12.2025 | 301,80 | 301,80 | 301,80 | 301,80 | 2,58% | - |
| 10.12.2025 | 294,20 | 294,20 | 294,20 | 294,20 | 0,48% | - |
| 09.12.2025 | 292,80 | 292,80 | 292,80 | 292,80 | 0,41% | - |
| 08.12.2025 | 291,60 | 291,60 | 291,60 | 291,60 | -0,21% | - |
| 05.12.2025 | 287,80 | 292,20 | 287,80 | 292,20 | 6,18% | 5,00 |
| 04.12.2025 | 276,80 | 276,80 | 275,20 | 275,20 | -0,36% | 27,00 |
| 03.12.2025 | 276,20 | 276,20 | 276,20 | 276,20 | 1,10% | - |
| 02.12.2025 | 273,20 | 273,20 | 273,20 | 273,20 | -0,58% | - |
| 01.12.2025 | 272,00 | 274,80 | 272,00 | 274,80 | -0,72% | 120,00 |
| 28.11.2025 | 276,80 | 276,80 | 276,80 | 276,80 | 0,36% | - |
| 27.11.2025 | 275,80 | 275,80 | 275,80 | 275,80 | 2,15% | - |
| 26.11.2025 | 270,00 | 270,00 | 270,00 | 270,00 | 4,33% | - |
| 25.11.2025 | 258,80 | 258,80 | 258,80 | 258,80 | 5,81% | - |
| 24.11.2025 | 244,60 | 244,60 | 244,60 | 244,60 | -4,15% | - |
| 21.11.2025 | 254,00 | 255,20 | 254,00 | 255,20 | 0,24% | 9,00 |
| 20.11.2025 | 254,60 | 254,60 | 254,60 | 254,60 | 2,50% | - |
| 19.11.2025 | 277,60 | 277,60 | 246,60 | 248,40 | -7,31% | 77,00 |
| 18.11.2025 | 268,00 | 268,00 | 268,00 | 268,00 | -5,50% | - |
| 17.11.2025 | 283,60 | 283,60 | 283,60 | 283,60 | 2,53% | - |
| 14.11.2025 | 277,60 | 277,60 | 276,60 | 276,60 | -8,77% | 2,00 |
| 13.11.2025 | 303,20 | 303,20 | 303,20 | 303,20 | 1,61% | - |
| 12.11.2025 | 313,60 | 314,20 | 298,40 | 298,40 | -7,04% | 37,00 |
| 11.11.2025 | 321,00 | 321,00 | 321,00 | 321,00 | -2,73% | - |
| 10.11.2025 | 319,00 | 330,00 | 319,00 | 330,00 | 8,20% | 2.347,00 |
| 07.11.2025 | 323,60 | 323,60 | 304,60 | 305,00 | -10,35% | 2.524,00 |
| 06.11.2025 | 340,20 | 340,20 | 340,20 | 340,20 | -2,35% | - |
| 05.11.2025 | 326,60 | 348,40 | 326,60 | 348,40 | 3,02% | 30,00 |
| 04.11.2025 | 330,60 | 338,20 | 330,60 | 338,20 | 0,96% | 5,00 |
| 03.11.2025 | 330,80 | 335,00 | 330,80 | 335,00 | 1,58% | 15,00 |
| 31.10.2025 | 326,00 | 329,80 | 326,00 | 329,80 | -1,26% | 12,00 |
| 30.10.2025 | 348,80 | 351,20 | 334,00 | 334,00 | 0,42% | 70,00 |
| 29.10.2025 | 332,60 | 332,60 | 332,60 | 332,60 | 2,97% | 10,00 |
| 28.10.2025 | 319,40 | 323,20 | 319,40 | 323,00 | 1,25% | 60,00 |
| 27.10.2025 | 317,00 | 319,00 | 317,00 | 319,00 | 8,50% | 3,00 |
| 24.10.2025 | 294,00 | 294,00 | 294,00 | 294,00 | 3,09% | - |
| 23.10.2025 | 285,20 | 285,20 | 285,20 | 285,20 | -5,50% | - |
| 22.10.2025 | 297,60 | 301,80 | 297,60 | 301,80 | 1,00% | 7,00 |
| 21.10.2025 | 298,80 | 298,80 | 298,80 | 298,80 | -1,84% | - |
| 20.10.2025 | 283,20 | 304,40 | 283,20 | 304,40 | 8,25% | 470,00 |
| 17.10.2025 | 284,00 | 284,00 | 281,20 | 281,20 | -0,14% | 3,00 |
| 16.10.2025 | 281,60 | 281,60 | 281,60 | 281,60 | 3,00% | - |
| 15.10.2025 | 273,40 | 273,40 | 273,40 | 273,40 | 2,86% | - |