Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 31,15 | 31,21 | 30,91 | 31,13 | -3,34% | - |
| 25.02.2021 | 31,84 | 32,79 | 30,36 | 32,20 | 0,28% | - |
| 24.02.2021 | 32,24 | 32,24 | 32,05 | 32,11 | 6,15% | - |
| 23.02.2021 | 29,72 | 30,45 | 29,71 | 30,25 | 1,44% | - |
| 22.02.2021 | 29,42 | 29,82 | 29,42 | 29,82 | 3,25% | - |
| 19.02.2021 | 28,48 | 29,01 | 28,32 | 28,88 | 1,10% | - |
| 18.02.2021 | 27,92 | 28,83 | 27,59 | 28,57 | -0,30% | - |
| 17.02.2021 | 28,76 | 29,22 | 0,00 | 28,65 | 0,00% | - |
| 16.02.2021 | 28,97 | 29,03 | 28,51 | 28,65 | -2,03% | - |
| 12.02.2021 | 29,29 | 29,49 | 28,91 | 29,25 | 0,00% | - |
| 11.02.2021 | 29,15 | 29,51 | 28,61 | 29,25 | 0,41% | - |
| 10.02.2021 | 29,22 | 29,66 | 28,75 | 29,13 | -1,44% | - |
| 09.02.2021 | 29,70 | 30,09 | 28,76 | 29,55 | -0,35% | - |
| 08.02.2021 | 29,62 | 30,33 | 29,17 | 29,66 | 2,52% | - |
| 05.02.2021 | 28,41 | 29,09 | 28,32 | 28,93 | -0,77% | - |
| 04.02.2021 | 29,10 | 29,15 | 29,10 | 29,15 | 1,55% | - |
| 03.02.2021 | 28,73 | 29,79 | 28,05 | 28,71 | -3,37% | - |
| 02.02.2021 | 29,69 | 30,49 | 28,96 | 29,71 | 0,41% | - |
| 01.02.2021 | 29,19 | 30,22 | 28,76 | 29,59 | 2,55% | - |
| 29.01.2021 | 29,60 | 29,92 | 0,00 | 28,85 | -1,18% | - |
| 28.01.2021 | 29,02 | 30,34 | 28,77 | 29,20 | 1,14% | - |
| 27.01.2021 | 28,98 | 29,29 | 28,36 | 28,87 | -2,61% | - |
| 26.01.2021 | 29,43 | 29,74 | 29,43 | 29,64 | -2,45% | - |
| 25.01.2021 | 30,20 | 30,80 | 29,94 | 30,39 | -1,09% | - |
| 22.01.2021 | 30,41 | 31,11 | 29,89 | 30,72 | 1,50% | - |
| 21.01.2021 | 30,34 | 30,95 | 0,00 | 30,27 | -2,79% | - |
| 20.01.2021 | 32,11 | 32,11 | 30,78 | 31,14 | -2,66% | - |
| 19.01.2021 | 32,89 | 33,10 | 31,53 | 31,99 | -2,56% | - |
| 15.01.2021 | 32,59 | 33,48 | 32,38 | 32,83 | -1,37% | - |
| 14.01.2021 | 33,93 | 34,05 | 33,21 | 33,28 | 1,11% | - |
| 13.01.2021 | 32,65 | 33,50 | 32,19 | 32,92 | -0,11% | - |
| 12.01.2021 | 32,96 | 33,31 | 32,32 | 32,95 | 1,42% | - |
| 11.01.2021 | 32,41 | 32,60 | 32,11 | 32,49 | 0,79% | - |
| 08.01.2021 | 32,66 | 33,01 | 31,76 | 32,24 | -1,12% | - |
| 07.01.2021 | 33,30 | 33,45 | 32,16 | 32,60 | -1,11% | - |
| 06.01.2021 | 32,44 | 32,97 | 32,44 | 32,97 | 9,26% | - |
| 05.01.2021 | 30,12 | 30,96 | 29,77 | 30,17 | 2,03% | - |
| 04.01.2021 | 29,67 | 29,78 | 28,53 | 29,57 | -0,12% | - |
| 31.12.2020 | 29,45 | 29,87 | 29,30 | 29,61 | 0,22% | - |
| 30.12.2020 | 29,57 | 29,83 | 29,41 | 29,54 | 0,27% | - |
| 29.12.2020 | 30,28 | 30,39 | 28,74 | 29,46 | -5,44% | - |
| 28.12.2020 | 30,64 | 31,94 | 30,62 | 31,16 | 2,50% | - |
| 24.12.2020 | 30,06 | 31,49 | 30,06 | 30,40 | 0,53% | - |
| 23.12.2020 | 30,18 | 30,54 | 29,71 | 30,24 | 1,53% | - |
| 22.12.2020 | 29,82 | 29,93 | 29,56 | 29,78 | -0,23% | - |
| 21.12.2020 | 29,05 | 30,12 | 29,05 | 29,85 | 0,98% | - |
| 18.12.2020 | 30,22 | 30,94 | 28,86 | 29,56 | -0,76% | - |
| 17.12.2020 | 29,78 | 30,00 | 29,12 | 29,79 | -0,03% | - |
| 16.12.2020 | 30,46 | 30,52 | 29,22 | 29,80 | -1,16% | - |
| 15.12.2020 | 29,60 | 30,87 | 28,86 | 30,15 | 2,41% | - |
| 14.12.2020 | 28,43 | 34,00 | 28,36 | 29,44 | 4,62% | - |
| 11.12.2020 | 28,61 | 28,85 | 27,87 | 28,14 | -2,70% | - |
| 10.12.2020 | 29,28 | 29,71 | 27,96 | 28,92 | -2,08% | - |
| 09.12.2020 | 28,11 | 30,70 | 28,03 | 29,53 | 7,48% | - |
| 08.12.2020 | 27,95 | 28,68 | 27,48 | 27,48 | -0,76% | - |
| 07.12.2020 | 27,79 | 27,90 | 27,22 | 27,69 | -1,55% | - |
| 04.12.2020 | 26,89 | 28,18 | 26,73 | 28,12 | 6,09% | - |
| 03.12.2020 | 26,63 | 27,36 | 26,49 | 26,51 | 2,28% | - |
| 02.12.2020 | 26,11 | 26,22 | 25,77 | 25,92 | -0,12% | - |
| 01.12.2020 | 26,22 | 26,41 | 25,56 | 25,95 | 1,01% | - |
| 30.11.2020 | 26,97 | 26,97 | 25,62 | 25,69 | -6,19% | - |
| 27.11.2020 | 27,23 | 28,51 | 26,85 | 27,38 | -4,20% | - |
| 25.11.2020 | 27,82 | 28,60 | 27,80 | 28,58 | 2,49% | - |
| 24.11.2020 | 27,81 | 28,05 | 27,22 | 27,89 | 2,26% | - |
| 23.11.2020 | 26,60 | 27,61 | 26,08 | 27,27 | 0,91% | - |
| 20.11.2020 | 26,54 | 27,34 | 26,38 | 27,03 | 2,62% | - |
| 19.11.2020 | 27,00 | 27,00 | 26,34 | 26,34 | 0,82% | - |
| 18.11.2020 | 26,87 | 27,16 | 26,02 | 26,12 | -1,08% | - |
| 17.11.2020 | 25,93 | 26,84 | 25,93 | 26,41 | -2,38% | - |
| 16.11.2020 | 26,92 | 27,36 | 26,62 | 27,05 | 1,94% | - |
| 13.11.2020 | 25,96 | 26,65 | 25,59 | 26,54 | 2,93% | - |
| 12.11.2020 | 25,82 | 26,35 | 25,41 | 25,78 | -1,21% | - |
| 11.11.2020 | 26,36 | 26,61 | 25,77 | 26,10 | -2,36% | - |
| 10.11.2020 | 26,39 | 27,24 | 0,00 | 26,73 | 0,79% | - |
| 09.11.2020 | 25,21 | 28,12 | 0,00 | 26,52 | 7,57% | - |
| 06.11.2020 | 25,11 | 25,62 | 24,07 | 24,65 | -2,32% | - |
| 05.11.2020 | 24,16 | 25,37 | 24,12 | 25,24 | 4,97% | - |
| 04.11.2020 | 24,37 | 24,95 | 0,00 | 24,04 | -4,96% | - |
| 03.11.2020 | 24,71 | 25,43 | 24,06 | 25,30 | 3,84% | - |
| 02.11.2020 | 23,63 | 24,71 | 23,63 | 24,36 | 3,20% | - |
| 30.10.2020 | 25,04 | 25,74 | 23,07 | 23,61 | -1,09% | - |
| 29.10.2020 | 23,70 | 24,25 | 23,57 | 23,87 | 0,91% | - |
| 28.10.2020 | 23,74 | 24,00 | 23,43 | 23,65 | -2,17% | - |
| 27.10.2020 | 24,33 | 24,53 | 23,93 | 24,18 | -0,98% | - |
| 26.10.2020 | 24,34 | 24,49 | 23,80 | 24,42 | -4,10% | - |
| 23.10.2020 | 24,87 | 25,46 | 24,50 | 25,46 | 1,23% | - |
| 22.10.2020 | 24,76 | 25,15 | 24,25 | 25,15 | 1,90% | - |
| 21.10.2020 | 25,41 | 25,46 | 24,55 | 24,68 | -2,04% | - |
| 20.10.2020 | 25,09 | 26,06 | 25,07 | 25,20 | 0,54% | - |
| 19.10.2020 | 25,92 | 26,00 | 24,33 | 25,06 | -3,60% | - |
| 16.10.2020 | 25,81 | 26,72 | 25,48 | 26,00 | 2,36% | - |
| 15.10.2020 | 25,11 | 25,92 | 25,01 | 25,40 | -0,96% | - |
| 14.10.2020 | 25,28 | 26,19 | 25,28 | 25,64 | 1,04% | - |
| 13.10.2020 | 25,72 | 26,18 | 25,02 | 25,38 | -4,19% | - |
| 12.10.2020 | 26,97 | 27,09 | 25,68 | 26,49 | 1,34% | - |
| 09.10.2020 | 26,61 | 26,93 | 26,09 | 26,14 | 0,77% | - |
| 08.10.2020 | 25,53 | 26,19 | 25,13 | 25,94 | 3,16% | - |
| 07.10.2020 | 24,70 | 25,31 | 24,41 | 25,14 | 2,91% | - |
| 06.10.2020 | 25,64 | 26,04 | 23,99 | 24,43 | -2,49% | - |
| 05.10.2020 | 24,65 | 25,46 | 24,39 | 25,06 | 1,64% | - |