233,150€
0,28%
Echtzeit-Aktienkurs Powell Industries Inc.
Bid:
Ask:
Aktienkurse zur Powell Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 457,80 | 498,15 | 455,70 | 494,30 | 9,09% | 69,00 |
| 05.02.2026 | 449,30 | 460,90 | 425,90 | 453,10 | 0,80% | 303,00 |
| 04.02.2026 | 376,30 | 478,30 | 375,90 | 449,50 | 17,09% | 303,00 |
| 03.02.2026 | 374,10 | 394,60 | 371,30 | 383,90 | 2,84% | 208,00 |
| 02.02.2026 | 368,30 | 398,70 | 368,20 | 373,30 | -0,16% | 253,00 |
| 30.01.2026 | 380,80 | 392,60 | 369,70 | 373,90 | -2,07% | 236,00 |
| 29.01.2026 | 371,60 | 386,40 | 366,60 | 381,80 | 2,28% | 26,00 |
| 28.01.2026 | 371,00 | 380,80 | 367,80 | 373,30 | 1,47% | 217,00 |
| 27.01.2026 | 359,20 | 371,50 | 354,20 | 367,90 | 3,05% | 288,00 |
| 26.01.2026 | 349,80 | 364,00 | 348,90 | 357,00 | 1,25% | 154,00 |
| 23.01.2026 | 364,60 | 369,20 | 347,80 | 352,60 | -2,78% | 206,00 |
| 22.01.2026 | 363,70 | 369,10 | 353,10 | 362,70 | 0,53% | 538,00 |
| 21.01.2026 | 366,50 | 369,70 | 351,40 | 360,80 | -1,26% | 170,00 |
| 20.01.2026 | 351,30 | 369,50 | 337,10 | 365,40 | 3,48% | 538,00 |
| 19.01.2026 | 354,80 | 356,00 | 352,90 | 353,10 | -2,46% | 118,00 |
| 16.01.2026 | 349,60 | 384,30 | 349,30 | 362,00 | 3,55% | 280,00 |
| 15.01.2026 | 342,40 | 356,20 | 341,70 | 349,60 | 1,45% | 30,00 |
| 14.01.2026 | 342,70 | 344,60 | 333,30 | 344,60 | 0,53% | 19,00 |
| 13.01.2026 | 331,40 | 345,10 | 331,10 | 342,80 | 3,44% | 39,00 |
| 12.01.2026 | 312,70 | 340,00 | 309,20 | 331,40 | 5,54% | 91,00 |
| 09.01.2026 | 309,10 | 320,70 | 307,90 | 314,00 | 1,72% | 547,00 |
| 08.01.2026 | 304,40 | 309,30 | 299,70 | 308,70 | 1,15% | 36,00 |
| 07.01.2026 | 308,20 | 311,30 | 299,70 | 305,20 | -0,88% | 14,00 |
| 06.01.2026 | 308,00 | 309,80 | 287,70 | 307,90 | -0,23% | 178,00 |
| 05.01.2026 | 303,20 | 315,70 | 301,10 | 308,60 | 2,63% | 310,00 |
| 02.01.2026 | 272,90 | 302,10 | 271,70 | 300,70 | 5,18% | 74,00 |
| 30.12.2025 | 285,40 | 286,10 | 284,10 | 285,90 | 0,21% | - |
| 29.12.2025 | 289,60 | 290,40 | 282,90 | 285,30 | -0,66% | 52,00 |
| 23.12.2025 | 286,30 | 287,80 | 282,80 | 287,20 | 0,21% | 319,00 |
| 22.12.2025 | 285,20 | 290,50 | 283,10 | 286,60 | 0,88% | 150,00 |
| 19.12.2025 | 280,60 | 289,00 | 280,30 | 284,10 | 1,21% | 201,00 |
| 18.12.2025 | 270,20 | 282,80 | 269,90 | 280,70 | 3,50% | 1.133,00 |
| 17.12.2025 | 284,70 | 286,50 | 265,10 | 271,20 | -3,97% | 59,00 |
| 16.12.2025 | 276,10 | 285,70 | 272,90 | 282,40 | 1,25% | 32,00 |
| 15.12.2025 | 290,00 | 290,50 | 277,50 | 278,90 | -2,86% | 82,00 |
| 12.12.2025 | 308,40 | 312,80 | 284,50 | 287,10 | -7,48% | 93,00 |
| 11.12.2025 | 303,70 | 315,10 | 299,20 | 310,30 | 0,75% | 214,00 |
| 10.12.2025 | 296,50 | 311,50 | 289,30 | 308,00 | 3,91% | 16,00 |
| 09.12.2025 | 295,00 | 301,90 | 290,90 | 296,40 | 0,34% | 18,00 |
| 08.12.2025 | 293,60 | 300,20 | 289,10 | 295,40 | 0,51% | 16,00 |
| 05.12.2025 | 290,10 | 295,70 | 281,70 | 293,90 | 1,63% | 94,00 |