39,330$
-0,88%
Echtzeit-Aktienkurs Power Solutions International Inc
Bid:
Ask:
Aktienkurse zur Power Solutions International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 38,01 | 40,66 | 37,10 | 39,42 | -0,71% | 456.714,00 |
| 11.11.2026 | 38,58 | 40,12 | 36,84 | 39,70 | 8,53% | 617.435,00 |
| 10.11.2026 | 36,44 | 37,00 | 34,66 | 36,58 | -3,02% | 803.642,00 |
| 09.11.2026 | 38,27 | 39,05 | 33,41 | 37,72 | -3,68% | 669.392,00 |
| 06.11.2026 | 40,86 | 41,50 | 37,21 | 39,16 | 9,17% | 1.117.179,00 |
| 05.11.2026 | 38,33 | 39,00 | 35,10 | 35,87 | -9,58% | 1.044.598,00 |
| 04.11.2026 | 49,08 | 50,02 | 39,05 | 39,67 | -19,75% | 765.735,00 |
| 03.11.2026 | 47,24 | 50,18 | 46,70 | 49,43 | 6,74% | 553.810,00 |
| 02.11.2026 | 46,99 | 48,19 | 45,00 | 46,31 | 1,27% | 390.192,00 |
| 30.10.2026 | 45,50 | 47,95 | 44,23 | 45,73 | -5,48% | 467.391,00 |
| 29.10.2026 | 48,14 | 50,10 | 47,81 | 48,38 | -0,41% | 293.909,00 |
| 28.10.2026 | 48,85 | 49,70 | 47,42 | 48,58 | 0,00% | 206.731,00 |
| 27.10.2026 | 48,19 | 49,07 | 47,22 | 48,58 | 3,03% | 262.518,00 |
| 26.10.2026 | 46,11 | 47,80 | 43,58 | 47,15 | 3,33% | 299.482,00 |
| 23.10.2026 | 46,66 | 47,19 | 43,20 | 45,63 | -3,26% | 623.211,00 |
| 22.10.2026 | 49,43 | 49,88 | 46,50 | 47,17 | -9,03% | 621.739,00 |
| 21.10.2026 | 49,53 | 52,80 | 48,70 | 51,85 | 7,06% | 362.480,00 |
| 20.10.2026 | 47,76 | 51,00 | 47,75 | 48,43 | -1,22% | 298.831,00 |
| 19.10.2026 | 47,62 | 49,40 | 47,45 | 49,03 | 6,43% | 333.299,00 |
| 16.10.2026 | 50,00 | 51,84 | 45,85 | 46,07 | -8,99% | 398.790,00 |
| 15.10.2026 | 44,25 | 50,73 | 44,25 | 50,62 | 8,61% | 528.362,00 |
| 14.10.2026 | 51,20 | 51,96 | 46,44 | 46,61 | -12,30% | 787.537,00 |
| 13.10.2026 | 49,90 | 53,35 | 49,31 | 53,14 | 6,07% | 382.200,00 |
| 12.10.2026 | 49,55 | 50,56 | 48,62 | 50,10 | 0,06% | 325.772,00 |
| 09.10.2026 | 49,19 | 51,00 | 48,51 | 50,07 | 3,24% | 265.719,00 |
| 08.10.2026 | 50,86 | 51,14 | 47,38 | 48,50 | -6,06% | 644.709,00 |
| 07.10.2026 | 47,02 | 52,09 | 46,87 | 51,63 | 7,72% | 591.788,00 |
| 06.10.2026 | 45,80 | 48,84 | 45,39 | 47,93 | 6,82% | 318.164,00 |
| 05.10.2026 | 44,82 | 45,91 | 43,88 | 44,87 | 0,04% | 268.102,00 |
| 02.10.2026 | 46,85 | 47,12 | 44,52 | 44,85 | -1,21% | 623.043,00 |
| 01.10.2026 | 46,51 | 46,51 | 45,01 | 45,40 | -1,24% | 258.395,00 |
| 30.09.2026 | 47,04 | 47,46 | 45,86 | 45,97 | -2,40% | 260.041,00 |
| 29.09.2026 | 46,29 | 47,39 | 45,29 | 47,10 | 3,43% | 253.284,00 |
| 28.09.2026 | 45,69 | 46,60 | 44,97 | 45,54 | -2,38% | 265.068,00 |
| 25.09.2026 | 47,24 | 48,32 | 46,21 | 46,65 | 0,24% | 307.050,00 |
| 24.09.2026 | 45,22 | 46,95 | 44,61 | 46,54 | -0,73% | 386.865,00 |
| 23.09.2026 | 46,00 | 47,10 | 45,26 | 46,88 | 1,01% | 359.711,00 |
| 22.09.2026 | 46,00 | 47,56 | 45,00 | 46,41 | 1,09% | 424.160,00 |
| 21.09.2026 | 46,58 | 46,66 | 44,77 | 45,91 | 0,09% | 462.714,00 |
| 18.09.2026 | 44,90 | 46,39 | 43,60 | 45,87 | 0,70% | 710.368,00 |
| 17.09.2026 | 43,49 | 46,92 | 43,49 | 45,55 | 13,62% | 1.108.621,00 |
| 16.09.2026 | 40,13 | 40,35 | 39,11 | 40,09 | 2,14% | 294.110,00 |
| 15.09.2026 | 40,05 | 40,51 | 39,00 | 39,25 | -0,53% | 254.023,00 |
| 14.09.2026 | 39,55 | 40,50 | 39,08 | 39,46 | -6,29% | 236.423,00 |
| 11.09.2026 | 41,10 | 43,12 | 40,85 | 42,11 | 4,52% | 320.116,00 |
| 10.09.2026 | 40,64 | 41,56 | 39,63 | 40,29 | -4,25% | 411.965,00 |
| 09.09.2026 | 42,83 | 43,92 | 41,67 | 42,08 | -2,48% | 421.320,00 |
| 08.09.2026 | 40,70 | 43,47 | 40,05 | 43,15 | 6,57% | 516.708,00 |
| 04.09.2026 | 36,99 | 40,76 | 36,23 | 40,49 | 11,18% | 447.946,00 |
| 03.09.2026 | 36,60 | 36,80 | 35,79 | 36,42 | 2,05% | 179.057,00 |
| 02.09.2026 | 35,43 | 36,49 | 35,19 | 35,69 | 0,73% | 277.830,00 |
| 01.09.2026 | 35,67 | 35,74 | 34,67 | 35,43 | -2,42% | 293.612,00 |
| 31.08.2026 | 36,43 | 36,53 | 35,84 | 36,31 | 0,08% | 236.975,00 |
| 28.08.2026 | 37,85 | 38,01 | 36,00 | 36,28 | -3,94% | 262.928,00 |
| 27.08.2026 | 36,48 | 38,47 | 36,48 | 37,77 | 3,08% | 280.871,00 |
| 26.08.2026 | 36,40 | 37,49 | 36,00 | 36,64 | 1,13% | 217.667,00 |
| 25.08.2026 | 36,39 | 36,75 | 35,29 | 36,23 | 3,60% | 172.465,00 |
| 24.08.2026 | 36,43 | 36,43 | 34,84 | 34,97 | -4,01% | 387.651,00 |
| 21.08.2026 | 37,06 | 37,25 | 35,70 | 36,43 | 0,36% | 300.489,00 |
| 20.08.2026 | 37,09 | 37,35 | 35,33 | 36,30 | -2,65% | 288.362,00 |
| 19.08.2026 | 37,05 | 37,39 | 35,58 | 37,29 | 0,21% | 365.331,00 |
| 18.08.2026 | 38,85 | 38,85 | 37,12 | 37,21 | -5,80% | 291.389,00 |
| 17.08.2026 | 41,37 | 41,37 | 39,26 | 39,50 | -2,57% | 331.878,00 |
| 14.08.2026 | 41,10 | 41,87 | 40,10 | 40,54 | -1,29% | 413.197,00 |
| 13.08.2026 | 42,87 | 43,40 | 40,50 | 41,07 | -3,43% | 494.298,00 |
| 12.08.2026 | 43,40 | 43,50 | 41,66 | 42,53 | 0,90% | 501.918,00 |
| 11.08.2026 | 43,68 | 44,00 | 41,03 | 42,15 | -1,98% | 592.735,00 |
| 10.08.2026 | 41,23 | 44,17 | 39,93 | 43,00 | 5,34% | 1.056.752,00 |
| 07.08.2026 | 40,06 | 42,03 | 38,28 | 40,82 | 23,62% | 1.290.650,00 |
| 06.08.2026 | 32,44 | 33,95 | 32,08 | 33,02 | 0,27% | 411.243,00 |
| 05.08.2026 | 34,78 | 34,96 | 32,90 | 32,93 | -5,54% | 426.673,00 |
| 04.08.2026 | 30,50 | 34,98 | 30,28 | 34,86 | 21,13% | 935.846,00 |
| 03.08.2026 | 27,61 | 28,99 | 27,00 | 28,78 | 4,24% | 594.922,00 |
| 31.07.2026 | 28,58 | 29,16 | 26,75 | 27,61 | -0,79% | 434.543,00 |
| 30.07.2026 | 26,35 | 28,41 | 25,89 | 27,83 | 9,39% | 636.787,00 |
| 29.07.2026 | 27,80 | 28,01 | 25,28 | 25,44 | -8,82% | 563.972,00 |
| 28.07.2026 | 29,30 | 29,30 | 27,26 | 27,90 | -7,19% | 829.436,00 |
| 27.07.2026 | 30,63 | 30,99 | 29,29 | 30,06 | 0,33% | 321.404,00 |
| 24.07.2026 | 31,36 | 31,75 | 29,85 | 29,96 | -4,53% | 307.425,00 |
| 23.07.2026 | 32,60 | 33,24 | 31,26 | 31,38 | -5,48% | 338.544,00 |
| 22.07.2026 | 31,65 | 33,41 | 31,51 | 33,20 | 4,47% | 342.298,00 |
| 21.07.2026 | 30,64 | 31,92 | 30,30 | 31,78 | 6,29% | 284.827,00 |
| 20.07.2026 | 30,45 | 31,50 | 29,31 | 29,90 | -1,16% | 449.007,00 |
| 17.07.2026 | 29,56 | 31,26 | 29,56 | 30,25 | -4,75% | 457.274,00 |
| 16.07.2026 | 32,49 | 33,38 | 31,20 | 31,76 | -5,08% | 394.260,00 |
| 15.07.2026 | 32,93 | 33,75 | 32,03 | 33,46 | 2,54% | 868.144,00 |
| 14.07.2026 | 32,73 | 33,36 | 31,89 | 32,63 | 1,40% | 388.969,00 |
| 13.07.2026 | 33,80 | 34,16 | 31,90 | 32,18 | -6,78% | 520.842,00 |
| 10.07.2026 | 35,14 | 35,89 | 34,43 | 34,52 | -0,46% | 292.520,00 |
| 09.07.2026 | 35,65 | 35,69 | 34,63 | 34,68 | 0,09% | 300.961,00 |
| 08.07.2026 | 33,98 | 35,31 | 33,33 | 34,65 | -0,23% | 549.568,00 |
| 07.07.2026 | 36,00 | 36,43 | 33,60 | 34,73 | -5,32% | 440.311,00 |
| 06.07.2026 | 37,77 | 38,73 | 36,20 | 36,68 | -1,08% | 348.381,00 |
| 02.07.2026 | 37,50 | 38,03 | 36,26 | 37,08 | 0,98% | 491.364,00 |
| 01.07.2026 | 38,08 | 38,49 | 36,46 | 36,72 | -5,58% | 328.337,00 |
| 30.06.2026 | 36,72 | 39,40 | 36,55 | 38,89 | 6,66% | 296.584,00 |
| 29.06.2026 | 38,00 | 39,25 | 36,28 | 36,46 | -4,03% | 466.471,00 |
| 26.06.2026 | 38,04 | 38,80 | 37,51 | 37,99 | -1,86% | 544.169,00 |
| 25.06.2026 | 39,26 | 39,78 | 38,16 | 38,71 | 0,70% | 309.007,00 |
| 24.06.2026 | 39,09 | 39,70 | 37,98 | 38,44 | -1,66% | 355.189,00 |