151,800€
-7,04%
Echtzeit-Aktienkurs Powell Industries Inc.
Bid:
Ask:
Aktienkurse zur Powell Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 163,33 | 164,10 | 149,52 | 151,80 | -7,04% | 160,00 |
| 13.10.2026 | 165,25 | 166,02 | 159,25 | 163,30 | -2,48% | 263,00 |
| 12.10.2026 | 171,58 | 172,10 | 165,98 | 167,45 | -2,28% | 266,00 |
| 09.10.2026 | 169,25 | 175,60 | 168,40 | 171,35 | 1,48% | 518,00 |
| 08.10.2026 | 176,13 | 176,33 | 167,05 | 168,85 | -4,39% | 135,00 |
| 07.10.2026 | 182,27 | 184,08 | 169,38 | 176,60 | -2,99% | 342,00 |
| 06.10.2026 | 176,90 | 184,18 | 176,45 | 182,05 | 3,12% | 86,00 |
| 05.10.2026 | 175,02 | 177,90 | 170,83 | 176,55 | 1,35% | 158,00 |
| 02.10.2026 | 171,02 | 177,08 | 169,23 | 174,20 | 2,68% | 160,00 |
| 01.10.2026 | 164,88 | 170,00 | 162,30 | 169,65 | 4,05% | 26,00 |
| 30.09.2026 | 166,02 | 168,18 | 162,65 | 163,05 | -2,01% | 95,00 |
| 29.09.2026 | 164,38 | 170,48 | 163,90 | 166,40 | 1,16% | 236,00 |
| 28.09.2026 | 164,33 | 166,05 | 158,73 | 164,50 | -1,17% | 2.154,00 |
| 25.09.2026 | 168,73 | 171,15 | 163,65 | 166,45 | -1,10% | 197,00 |
| 24.09.2026 | 168,52 | 169,63 | 162,98 | 168,30 | -0,53% | 831,00 |
| 23.09.2026 | 168,95 | 170,23 | 166,30 | 169,20 | 0,43% | 386,00 |
| 22.09.2026 | 163,58 | 169,50 | 161,80 | 168,48 | 3,01% | 76,00 |
| 21.09.2026 | 161,10 | 164,95 | 160,83 | 163,55 | 2,01% | 326,00 |
| 18.09.2026 | 154,35 | 160,85 | 154,13 | 160,33 | 4,11% | 51,00 |
| 17.09.2026 | 158,75 | 162,90 | 153,70 | 154,00 | -1,91% | 122,00 |
| 16.09.2026 | 148,77 | 157,18 | 148,65 | 157,00 | 5,67% | 424,00 |
| 15.09.2026 | 147,93 | 153,48 | 146,73 | 148,58 | 0,35% | 109,00 |
| 14.09.2026 | 154,77 | 156,02 | 145,77 | 148,05 | -5,85% | 508,00 |
| 11.09.2026 | 153,18 | 158,20 | 152,83 | 157,25 | 3,22% | 173,00 |
| 10.09.2026 | 154,93 | 155,02 | 150,23 | 152,35 | -1,71% | 149,00 |
| 09.09.2026 | 157,30 | 158,08 | 154,18 | 155,00 | -1,26% | 50,00 |
| 08.09.2026 | 156,93 | 160,13 | 153,80 | 156,98 | 0,64% | 168,00 |
| 07.09.2026 | 156,27 | 156,40 | 155,58 | 155,98 | 0,11% | 1.507,00 |
| 04.09.2026 | 151,50 | 157,10 | 150,63 | 155,80 | 3,38% | 872,00 |
| 03.09.2026 | 147,00 | 151,95 | 144,83 | 150,70 | 2,13% | 192,00 |
| 02.09.2026 | 148,35 | 150,08 | 145,60 | 147,55 | -0,69% | 463,00 |
| 01.09.2026 | 154,98 | 155,27 | 147,38 | 148,58 | -3,97% | 155,00 |
| 31.08.2026 | 157,40 | 158,75 | 154,00 | 154,73 | -2,01% | 275,00 |
| 28.08.2026 | 165,43 | 166,48 | 157,55 | 157,90 | -4,22% | 37,00 |
| 27.08.2026 | 166,15 | 171,25 | 164,77 | 164,85 | -0,11% | 659,00 |
| 26.08.2026 | 163,13 | 166,38 | 162,18 | 165,02 | 1,23% | 16,00 |
| 25.08.2026 | 162,75 | 167,25 | 161,40 | 163,02 | 0,56% | 452,00 |
| 24.08.2026 | 168,50 | 168,93 | 159,73 | 162,13 | -4,37% | 404,00 |
| 21.08.2026 | 169,10 | 171,83 | 167,77 | 169,52 | 0,24% | 65,00 |
| 20.08.2026 | 169,73 | 172,20 | 167,35 | 169,13 | -0,49% | 36,00 |
| 19.08.2026 | 175,00 | 177,40 | 166,18 | 169,95 | -32,86% | 1.948,00 |
| 05.05.2026 | 222,33 | 266,50 | 222,02 | 253,13 | 7,40% | 783,00 |
| 04.05.2026 | 238,58 | 248,15 | 214,80 | 235,68 | -0,25% | 566,00 |
| 30.04.2026 | 216,98 | 238,27 | 215,50 | 236,27 | 9,29% | 153,00 |
| 29.04.2026 | 219,10 | 226,40 | 213,05 | 216,20 | -0,96% | 688,00 |
| 28.04.2026 | 222,00 | 224,10 | 212,55 | 218,30 | -1,69% | 1.634,00 |
| 27.04.2026 | 219,25 | 224,85 | 213,38 | 222,05 | 2,99% | 1.187,00 |
| 24.04.2026 | 216,75 | 224,58 | 210,52 | 215,60 | -0,12% | 545,00 |
| 23.04.2026 | 206,75 | 219,23 | 203,08 | 215,85 | 4,01% | 115,00 |
| 22.04.2026 | 206,48 | 213,13 | 202,98 | 207,52 | 0,94% | 267,00 |
| 21.04.2026 | 206,33 | 212,93 | 204,80 | 205,60 | 0,30% | 305,00 |
| 20.04.2026 | 203,80 | 208,05 | 200,22 | 204,98 | 0,10% | 64,00 |
| 17.04.2026 | 199,69 | 208,95 | 195,71 | 204,77 | 3,25% | 66,00 |
| 16.04.2026 | 195,08 | 199,03 | 190,79 | 198,32 | 1,94% | 302,00 |
| 15.04.2026 | 198,63 | 199,13 | 190,30 | 194,54 | -2,04% | 257,00 |
| 14.04.2026 | 195,44 | 200,23 | 191,49 | 198,60 | 1,85% | 414,00 |
| 13.04.2026 | 195,41 | 198,36 | 192,09 | 194,99 | -1,20% | 1.144,00 |
| 10.04.2026 | 198,74 | 201,65 | 194,10 | 197,35 | -0,07% | 1.030,00 |
| 09.04.2026 | 186,07 | 202,88 | 184,85 | 197,49 | 5,65% | 466,00 |
| 08.04.2026 | 183,01 | 189,25 | 178,38 | 186,92 | 7,03% | 666,00 |
| 07.04.2026 | 160,68 | 175,13 | 158,15 | 174,65 | -63,17% | 127,00 |
| 02.04.2026 | 469,90 | 484,42 | 460,02 | 474,20 | -0,68% | 903,00 |
| 01.04.2026 | 470,55 | 491,92 | 468,95 | 477,45 | 1,81% | 33,00 |
| 31.03.2026 | 440,35 | 469,63 | 439,73 | 468,98 | 7,06% | 168,00 |
| 30.03.2026 | 467,10 | 473,63 | 432,77 | 438,05 | -6,04% | 109,00 |
| 27.03.2026 | 460,27 | 473,42 | 453,35 | 466,23 | 1,70% | 96,00 |
| 26.03.2026 | 504,90 | 505,40 | 452,48 | 458,45 | -9,48% | 209,00 |
| 25.03.2026 | 489,98 | 509,25 | 487,75 | 506,45 | 4,25% | 356,00 |
| 24.03.2026 | 467,83 | 487,10 | 459,27 | 485,83 | 3,84% | 66,00 |
| 23.03.2026 | 443,92 | 481,95 | 442,30 | 467,85 | 4,59% | 68,00 |
| 20.03.2026 | 453,23 | 454,35 | 440,23 | 447,33 | -1,55% | 84,00 |
| 19.03.2026 | 436,98 | 459,73 | 425,98 | 454,35 | 3,95% | 66,00 |
| 18.03.2026 | 455,30 | 464,95 | 431,98 | 437,10 | -3,34% | 28,00 |
| 17.03.2026 | 443,95 | 457,33 | 442,92 | 452,20 | 1,62% | - |
| 16.03.2026 | 441,42 | 459,35 | 439,80 | 444,98 | 1,29% | 32,00 |
| 13.03.2026 | 446,38 | 462,17 | 432,88 | 439,30 | -1,58% | - |
| 12.03.2026 | 443,80 | 450,38 | 425,38 | 446,38 | 0,44% | 228,00 |
| 11.03.2026 | 454,88 | 469,17 | 444,30 | 444,40 | -2,45% | 110,00 |
| 10.03.2026 | 446,67 | 467,70 | 445,98 | 455,58 | 2,05% | 221,00 |
| 09.03.2026 | 412,17 | 449,55 | 407,90 | 446,42 | 6,61% | 1.029,00 |
| 06.03.2026 | 435,05 | 435,88 | 411,27 | 418,75 | -3,22% | 130,00 |
| 05.03.2026 | 441,08 | 446,27 | 428,15 | 432,67 | -1,84% | 2.000,00 |
| 04.03.2026 | 437,38 | 448,48 | 430,45 | 440,77 | 0,23% | 76,00 |
| 03.03.2026 | 453,67 | 454,02 | 431,90 | 439,77 | -3,55% | 400,00 |
| 02.03.2026 | 440,50 | 462,67 | 430,10 | 455,98 | 2,74% | 193,00 |
| 27.02.2026 | 449,63 | 449,92 | 429,30 | 443,83 | -1,05% | 306,00 |
| 26.02.2026 | 463,88 | 468,50 | 433,90 | 448,55 | -3,68% | 150,00 |
| 25.02.2026 | 474,50 | 478,95 | 463,30 | 465,70 | -1,92% | 72,00 |
| 24.02.2026 | 463,55 | 480,92 | 454,27 | 474,80 | 2,62% | 54,00 |
| 23.02.2026 | 462,02 | 470,90 | 451,25 | 462,70 | -0,30% | 123,00 |
| 20.02.2026 | 460,10 | 473,58 | 452,63 | 464,10 | 1,96% | 518,00 |
| 19.02.2026 | 461,27 | 470,67 | 454,85 | 455,17 | -1,18% | 43,00 |
| 18.02.2026 | 474,77 | 483,48 | 456,40 | 460,60 | -2,79% | 25,00 |
| 17.02.2026 | 494,20 | 494,30 | 470,80 | 473,80 | -3,62% | 129,00 |
| 16.02.2026 | 492,80 | 493,60 | 490,60 | 491,60 | 0,04% | 178,00 |
| 13.02.2026 | 502,60 | 509,25 | 485,60 | 491,40 | -1,84% | 124,00 |
| 12.02.2026 | 500,05 | 512,00 | 492,70 | 500,60 | 0,24% | 93,00 |
| 11.02.2026 | 480,20 | 508,25 | 471,60 | 499,40 | 4,09% | 113,00 |
| 10.02.2026 | 471,30 | 482,60 | 462,00 | 479,80 | 1,83% | 32,00 |
| 09.02.2026 | 492,90 | 497,40 | 458,30 | 471,20 | -4,67% | 139,00 |