169,125€
4,24%
Echtzeit-Aktienkurs Powell Industries Inc.
Bid:
Ask:
Aktienkurse zur Powell Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 167,70 | 170,70 | 167,70 | 170,50 | 5,08% | 20,00 |
| 22.09.2026 | 162,25 | 162,25 | 162,25 | 162,25 | 1,37% | - |
| 21.09.2026 | 160,05 | 160,05 | 160,05 | 160,05 | 4,40% | - |
| 18.09.2026 | 153,30 | 153,30 | 153,30 | 153,30 | -2,79% | - |
| 17.09.2026 | 157,70 | 157,70 | 157,70 | 157,70 | 6,84% | - |
| 16.09.2026 | 147,60 | 147,60 | 147,60 | 147,60 | 0,54% | - |
| 15.09.2026 | 146,80 | 146,80 | 146,80 | 146,80 | -1,84% | - |
| 14.09.2026 | 152,90 | 155,80 | 149,55 | 149,55 | -1,61% | 69,00 |
| 11.09.2026 | 152,00 | 152,00 | 152,00 | 152,00 | -0,10% | - |
| 10.09.2026 | 153,85 | 153,85 | 152,15 | 152,15 | -2,50% | 10,00 |
| 09.09.2026 | 156,05 | 156,05 | 156,05 | 156,05 | -0,19% | - |
| 08.09.2026 | 156,35 | 156,35 | 156,35 | 156,35 | 0,94% | - |
| 07.09.2026 | 154,90 | 154,90 | 154,90 | 154,90 | 2,99% | - |
| 04.09.2026 | 150,40 | 150,40 | 150,40 | 150,40 | 3,01% | - |
| 03.09.2026 | 146,00 | 146,00 | 146,00 | 146,00 | -0,21% | - |
| 02.09.2026 | 147,40 | 147,40 | 146,30 | 146,30 | -2,76% | 200,00 |
| 01.09.2026 | 153,90 | 153,90 | 150,45 | 150,45 | -3,68% | 20,00 |
| 31.08.2026 | 156,20 | 156,20 | 156,20 | 156,20 | -5,39% | - |
| 28.08.2026 | 163,90 | 165,10 | 163,90 | 165,10 | -1,87% | 30,00 |
| 27.08.2026 | 164,45 | 168,30 | 164,45 | 168,25 | 3,92% | 33,00 |
| 26.08.2026 | 161,90 | 161,90 | 161,90 | 161,90 | 0,65% | - |
| 25.08.2026 | 161,50 | 161,50 | 160,85 | 160,85 | -3,80% | 195,00 |
| 24.08.2026 | 167,20 | 167,20 | 167,20 | 167,20 | -0,39% | - |
| 21.08.2026 | 167,85 | 167,85 | 167,85 | 167,85 | -0,74% | - |
| 20.08.2026 | 169,10 | 169,10 | 169,10 | 169,10 | -4,60% | - |
| 19.08.2026 | 173,75 | 177,25 | 173,75 | 177,25 | -5,09% | 6,00 |
| 18.08.2026 | 186,75 | 186,75 | 186,75 | 186,75 | 1,88% | - |
| 17.08.2026 | 183,30 | 183,30 | 183,30 | 183,30 | 4,56% | - |
| 14.08.2026 | 175,30 | 175,30 | 175,30 | 175,30 | -2,48% | - |
| 13.08.2026 | 179,75 | 179,75 | 179,75 | 179,75 | -0,25% | - |
| 12.08.2026 | 180,20 | 180,20 | 180,20 | 180,20 | 0,53% | - |
| 11.08.2026 | 179,25 | 179,25 | 179,25 | 179,25 | -2,82% | - |
| 10.08.2026 | 182,90 | 184,45 | 182,90 | 184,45 | -0,67% | 26,00 |
| 07.08.2026 | 179,10 | 185,70 | 179,10 | 185,70 | 4,15% | 25,00 |
| 06.08.2026 | 178,30 | 178,30 | 178,30 | 178,30 | -3,70% | - |
| 05.08.2026 | 182,70 | 185,15 | 182,70 | 185,15 | 16,56% | 2,00 |
| 04.08.2026 | 163,75 | 163,75 | 158,85 | 158,85 | -12,46% | 275,00 |
| 03.08.2026 | 181,45 | 181,45 | 181,45 | 181,45 | -3,46% | - |
| 31.07.2026 | 182,25 | 187,95 | 182,25 | 187,95 | 15,95% | 65,00 |
| 30.07.2026 | 162,10 | 162,10 | 162,10 | 162,10 | -0,92% | - |
| 29.07.2026 | 174,30 | 175,15 | 163,60 | 163,60 | -12,56% | 60,00 |
| 28.07.2026 | 188,65 | 188,65 | 187,10 | 187,10 | -8,37% | 30,00 |
| 27.07.2026 | 204,20 | 204,20 | 204,20 | 204,20 | 0,20% | - |
| 24.07.2026 | 211,30 | 211,30 | 203,80 | 203,80 | -2,07% | 20,00 |
| 23.07.2026 | 208,10 | 208,10 | 208,10 | 208,10 | -1,37% | - |
| 22.07.2026 | 211,80 | 212,60 | 211,00 | 211,00 | 1,83% | 35,00 |
| 21.07.2026 | 200,10 | 207,20 | 200,10 | 207,20 | 2,42% | 30,00 |
| 20.07.2026 | 202,30 | 202,30 | 202,30 | 202,30 | 2,02% | - |
| 17.07.2026 | 201,10 | 201,10 | 198,30 | 198,30 | -7,29% | 30,00 |
| 16.07.2026 | 213,90 | 213,90 | 213,90 | 213,90 | 4,55% | - |
| 15.07.2026 | 204,60 | 204,60 | 204,60 | 204,60 | 3,86% | - |
| 14.07.2026 | 197,00 | 197,00 | 197,00 | 197,00 | -1,38% | - |
| 13.07.2026 | 199,55 | 199,75 | 199,55 | 199,75 | -2,51% | 67,00 |
| 10.07.2026 | 204,90 | 204,90 | 204,90 | 204,90 | 1,44% | - |
| 09.07.2026 | 202,00 | 202,00 | 202,00 | 202,00 | 0,70% | - |
| 08.07.2026 | 203,30 | 203,30 | 200,60 | 200,60 | -0,79% | 20,00 |
| 07.07.2026 | 214,40 | 214,40 | 202,20 | 202,20 | -6,56% | 5,00 |
| 06.07.2026 | 216,40 | 216,40 | 216,40 | 216,40 | -0,82% | - |
| 03.07.2026 | 218,20 | 218,20 | 218,20 | 218,20 | 1,68% | 7,00 |
| 02.07.2026 | 230,60 | 230,60 | 214,60 | 214,60 | -13,82% | 20,00 |
| 01.07.2026 | 249,00 | 249,00 | 249,00 | 249,00 | -0,28% | - |
| 30.06.2026 | 245,10 | 249,70 | 245,10 | 249,70 | 1,55% | 3,00 |
| 29.06.2026 | 245,90 | 245,90 | 245,90 | 245,90 | -3,57% | - |
| 26.06.2026 | 267,10 | 267,10 | 255,00 | 255,00 | -2,52% | 6,00 |
| 25.06.2026 | 265,00 | 265,00 | 261,60 | 261,60 | 2,39% | 45,00 |
| 24.06.2026 | 255,50 | 255,50 | 255,50 | 255,50 | -0,31% | - |
| 23.06.2026 | 259,90 | 259,90 | 256,30 | 256,30 | -4,26% | 47,00 |
| 22.06.2026 | 258,00 | 267,70 | 258,00 | 267,70 | 4,24% | 60,00 |
| 19.06.2026 | 256,80 | 256,80 | 256,80 | 256,80 | -1,72% | - |
| 18.06.2026 | 259,60 | 261,30 | 259,60 | 261,30 | 0,81% | 65,00 |
| 17.06.2026 | 251,40 | 259,20 | 251,40 | 259,20 | -0,31% | 40,00 |
| 16.06.2026 | 260,00 | 260,00 | 260,00 | 260,00 | -1,89% | - |
| 15.06.2026 | 260,60 | 265,00 | 260,60 | 265,00 | 6,43% | 50,00 |
| 12.06.2026 | 249,00 | 249,00 | 249,00 | 249,00 | 9,40% | - |
| 11.06.2026 | 227,60 | 227,60 | 227,60 | 227,60 | -4,53% | - |
| 10.06.2026 | 242,30 | 242,30 | 238,40 | 238,40 | -6,18% | 20,00 |
| 09.06.2026 | 253,80 | 254,10 | 253,80 | 254,10 | 4,22% | 100,00 |
| 08.06.2026 | 243,80 | 243,80 | 243,80 | 243,80 | -4,28% | - |
| 05.06.2026 | 254,10 | 254,70 | 254,10 | 254,70 | 0,08% | 35,00 |
| 04.06.2026 | 254,50 | 254,50 | 254,50 | 254,50 | -0,04% | - |
| 03.06.2026 | 254,60 | 254,60 | 254,60 | 254,60 | 4,56% | - |
| 02.06.2026 | 243,50 | 243,50 | 243,50 | 243,50 | 0,70% | - |
| 01.06.2026 | 242,50 | 242,50 | 241,80 | 241,80 | 1,04% | 65,00 |
| 29.05.2026 | 247,50 | 247,50 | 239,30 | 239,30 | -3,59% | 1,00 |
| 28.05.2026 | 249,80 | 249,80 | 248,20 | 248,20 | -0,76% | 10,00 |
| 27.05.2026 | 251,10 | 251,10 | 250,10 | 250,10 | 3,05% | 20,00 |
| 26.05.2026 | 242,50 | 242,70 | 242,50 | 242,70 | 2,36% | 10,00 |
| 25.05.2026 | 229,80 | 237,10 | 229,80 | 237,10 | 0,04% | 40,00 |
| 22.05.2026 | 233,00 | 237,00 | 233,00 | 237,00 | 2,11% | 40,00 |
| 21.05.2026 | 233,30 | 234,70 | 232,10 | 232,10 | 3,57% | 48,00 |
| 20.05.2026 | 224,10 | 224,10 | 224,10 | 224,10 | 0,31% | - |
| 19.05.2026 | 226,70 | 227,10 | 223,40 | 223,40 | -10,35% | 10,00 |
| 18.05.2026 | 248,70 | 249,20 | 248,70 | 249,20 | 2,13% | 4,00 |
| 15.05.2026 | 248,30 | 248,30 | 241,40 | 244,00 | -4,72% | 155,00 |
| 14.05.2026 | 256,10 | 256,10 | 256,10 | 256,10 | -3,54% | - |
| 13.05.2026 | 263,70 | 270,00 | 263,70 | 265,50 | 2,19% | 56,00 |
| 11.05.2026 | 260,60 | 264,00 | 259,80 | 259,80 | 0,50% | 19,00 |
| 08.05.2026 | 258,50 | 258,50 | 258,50 | 258,50 | -1,03% | - |
| 07.05.2026 | 270,50 | 270,50 | 260,00 | 261,20 | 1,36% | 208,00 |
| 06.05.2026 | 254,00 | 257,70 | 254,00 | 257,70 | -0,46% | 219,00 |