62,740$
-3,00%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 64,84 | 65,08 | 62,55 | 62,99 | -2,61% | 15.443,00 |
| 30.06.2025 | 66,74 | 68,64 | 64,48 | 64,68 | -3,09% | 472.121,00 |
| 27.06.2025 | 69,00 | 69,34 | 63,33 | 66,74 | -1,87% | 1.513.958,00 |
| 26.06.2025 | 62,52 | 68,22 | 62,20 | 68,01 | 9,73% | 461.054,00 |
| 25.06.2025 | 67,00 | 67,00 | 61,27 | 61,98 | -3,77% | 418.373,00 |
| 24.06.2025 | 63,19 | 65,97 | 61,80 | 64,41 | 5,83% | 544.218,00 |
| 23.06.2025 | 58,89 | 61,00 | 55,10 | 60,86 | 2,01% | 466.634,00 |
| 20.06.2025 | 62,34 | 62,50 | 57,75 | 59,66 | 0,49% | 683.840,00 |
| 18.06.2025 | 53,49 | 59,48 | 52,51 | 59,37 | 12,57% | 602.615,00 |
| 17.06.2025 | 52,88 | 53,85 | 51,11 | 52,74 | -1,48% | 417.478,00 |
| 16.06.2025 | 51,08 | 54,31 | 50,93 | 53,53 | 7,21% | 536.896,00 |
| 13.06.2025 | 50,11 | 51,00 | 48,37 | 49,93 | -3,09% | 302.099,00 |
| 12.06.2025 | 48,54 | 51,67 | 48,30 | 51,52 | 3,06% | 228.815,00 |
| 11.06.2025 | 50,08 | 51,33 | 49,01 | 49,99 | 0,28% | 329.170,00 |
| 10.06.2025 | 49,26 | 49,94 | 46,67 | 49,85 | 4,07% | 288.259,00 |
| 09.06.2025 | 48,28 | 49,23 | 45,75 | 47,90 | 0,86% | 451.780,00 |
| 06.06.2025 | 43,40 | 47,63 | 42,12 | 47,49 | 11,85% | 389.976,00 |
| 05.06.2025 | 43,26 | 44,00 | 41,28 | 42,46 | -1,23% | 219.801,00 |
| 04.06.2025 | 41,80 | 43,27 | 41,49 | 42,99 | 3,54% | 253.830,00 |
| 03.06.2025 | 42,66 | 42,90 | 40,75 | 41,52 | -2,31% | 218.101,00 |
| 02.06.2025 | 42,68 | 42,68 | 40,01 | 42,50 | 0,31% | 228.588,00 |
| 30.05.2025 | 40,98 | 42,65 | 39,26 | 42,37 | 2,96% | 213.935,00 |
| 29.05.2025 | 43,25 | 43,50 | 40,72 | 41,15 | -1,47% | 225.847,00 |
| 28.05.2025 | 41,21 | 41,85 | 40,45 | 41,77 | 1,92% | 243.994,00 |
| 27.05.2025 | 39,98 | 41,48 | 38,76 | 40,98 | 5,86% | 346.014,00 |
| 23.05.2025 | 36,50 | 39,98 | 36,24 | 38,71 | 2,46% | 282.799,00 |
| 22.05.2025 | 36,06 | 39,58 | 35,05 | 37,78 | 3,20% | 355.169,00 |
| 21.05.2025 | 37,41 | 38,66 | 35,64 | 36,61 | -2,84% | 271.653,00 |
| 20.05.2025 | 36,99 | 38,69 | 35,43 | 37,68 | 1,95% | 211.753,00 |
| 19.05.2025 | 36,09 | 37,67 | 35,10 | 36,96 | -0,35% | 233.938,00 |
| 16.05.2025 | 34,30 | 38,38 | 34,30 | 37,09 | 7,82% | 409.476,00 |
| 15.05.2025 | 34,78 | 35,33 | 33,64 | 34,40 | -2,69% | 260.723,00 |
| 14.05.2025 | 35,44 | 36,00 | 33,92 | 35,35 | 0,83% | 338.163,00 |
| 13.05.2025 | 35,01 | 36,00 | 33,68 | 35,06 | 1,59% | 468.214,00 |
| 12.05.2025 | 33,43 | 35,05 | 31,00 | 34,51 | 13,67% | 640.734,00 |
| 09.05.2025 | 32,00 | 32,45 | 29,00 | 30,36 | 9,41% | 725.043,00 |
| 08.05.2025 | 27,00 | 28,20 | 26,22 | 27,75 | 7,39% | 327.140,00 |
| 07.05.2025 | 26,18 | 26,75 | 25,09 | 25,84 | -2,05% | 213.423,00 |
| 06.05.2025 | 27,94 | 27,94 | 25,72 | 26,38 | -5,18% | 231.806,00 |
| 05.05.2025 | 27,65 | 28,77 | 26,81 | 27,82 | 1,35% | 276.919,00 |
| 02.05.2025 | 26,34 | 28,60 | 26,13 | 27,45 | 6,73% | 360.301,00 |
| 01.05.2025 | 25,40 | 26,65 | 25,04 | 25,72 | 1,98% | 170.574,00 |
| 30.04.2025 | 25,05 | 25,88 | 24,26 | 25,22 | -4,49% | 241.091,00 |
| 29.04.2025 | 26,83 | 27,38 | 26,13 | 26,41 | -3,10% | 129.239,00 |
| 28.04.2025 | 27,64 | 28,12 | 25,79 | 27,25 | 0,78% | 212.091,00 |
| 25.04.2025 | 26,85 | 27,56 | 25,82 | 27,04 | 0,93% | 202.856,00 |
| 24.04.2025 | 24,00 | 27,32 | 24,00 | 26,79 | 11,39% | 351.606,00 |
| 23.04.2025 | 23,09 | 26,48 | 23,09 | 24,05 | 14,41% | 469.943,00 |
| 22.04.2025 | 21,61 | 22,38 | 20,90 | 21,02 | -2,10% | 271.788,00 |
| 21.04.2025 | 24,46 | 24,46 | 21,13 | 21,47 | -12,40% | 306.015,00 |
| 17.04.2025 | 24,50 | 25,00 | 23,89 | 24,51 | 0,53% | 112.107,00 |
| 16.04.2025 | 23,77 | 25,21 | 23,61 | 24,38 | -0,93% | 186.196,00 |
| 15.04.2025 | 24,75 | 25,52 | 23,69 | 24,61 | -0,85% | 236.977,00 |
| 14.04.2025 | 24,30 | 25,12 | 23,05 | 24,82 | 8,24% | 423.269,00 |
| 11.04.2025 | 21,71 | 23,75 | 21,04 | 22,93 | 8,47% | 334.398,00 |
| 10.04.2025 | 21,96 | 21,96 | 19,81 | 21,14 | -5,58% | 247.892,00 |
| 09.04.2025 | 18,35 | 22,76 | 18,10 | 22,39 | 19,73% | 585.044,00 |
| 08.04.2025 | 21,71 | 21,92 | 18,31 | 18,70 | -6,45% | 410.483,00 |
| 07.04.2025 | 18,20 | 21,76 | 18,18 | 19,99 | -1,53% | 467.315,00 |
| 04.04.2025 | 20,04 | 20,94 | 18,75 | 20,30 | -7,98% | 533.586,00 |
| 03.04.2025 | 23,18 | 25,00 | 22,00 | 22,06 | -17,10% | 446.648,00 |
| 02.04.2025 | 24,67 | 27,12 | 24,55 | 26,61 | 2,66% | 262.628,00 |
| 01.04.2025 | 25,49 | 26,02 | 23,71 | 25,92 | 2,53% | 252.563,00 |
| 31.03.2025 | 25,73 | 26,04 | 24,55 | 25,28 | -3,47% | 326.653,00 |
| 28.03.2025 | 28,89 | 28,98 | 25,56 | 26,19 | -10,46% | 360.955,00 |
| 27.03.2025 | 30,29 | 30,53 | 28,74 | 29,25 | -2,73% | 201.613,00 |
| 26.03.2025 | 31,95 | 32,10 | 29,18 | 30,07 | -5,91% | 321.261,00 |
| 25.03.2025 | 33,06 | 37,31 | 27,76 | 31,96 | 7,14% | 1.318.177,00 |
| 24.03.2025 | 30,95 | 31,92 | 29,30 | 29,83 | -2,32% | 334.569,00 |
| 21.03.2025 | 31,07 | 31,40 | 29,11 | 30,54 | -4,56% | 612.698,00 |
| 20.03.2025 | 33,86 | 34,33 | 31,70 | 32,00 | -7,30% | 300.310,00 |
| 19.03.2025 | 32,26 | 35,23 | 32,25 | 34,52 | 7,67% | 252.044,00 |
| 18.03.2025 | 33,18 | 33,19 | 31,50 | 32,06 | -3,11% | 170.067,00 |
| 17.03.2025 | 30,60 | 35,44 | 30,55 | 33,09 | 8,53% | 385.164,00 |
| 14.03.2025 | 28,00 | 30,67 | 28,00 | 30,49 | 6,09% | 164.134,00 |
| 13.03.2025 | 29,39 | 29,77 | 27,72 | 28,74 | -2,21% | 159.757,00 |
| 12.03.2025 | 30,14 | 30,77 | 28,20 | 29,39 | 1,41% | 180.120,00 |
| 11.03.2025 | 27,51 | 29,38 | 27,05 | 28,98 | 6,94% | 165.847,00 |
| 10.03.2025 | 26,05 | 27,43 | 24,51 | 27,10 | -1,28% | 308.834,00 |
| 07.03.2025 | 26,77 | 27,58 | 25,12 | 27,45 | 1,89% | 189.780,00 |
| 06.03.2025 | 29,50 | 29,50 | 26,00 | 26,94 | -13,38% | 320.313,00 |
| 05.03.2025 | 29,04 | 31,12 | 27,58 | 31,10 | 7,54% | 178.765,00 |
| 04.03.2025 | 29,64 | 30,46 | 26,22 | 28,92 | -7,81% | 401.032,00 |
| 03.03.2025 | 35,77 | 36,00 | 30,90 | 31,37 | -5,99% | 225.646,00 |
| 28.02.2025 | 33,56 | 34,39 | 31,12 | 33,37 | 0,39% | 180.240,00 |
| 27.02.2025 | 35,30 | 36,50 | 32,89 | 33,24 | -2,84% | 160.834,00 |
| 26.02.2025 | 31,43 | 34,66 | 31,25 | 34,21 | 12,42% | 235.657,00 |
| 25.02.2025 | 32,27 | 32,85 | 29,00 | 30,43 | -7,51% | 320.209,00 |
| 24.02.2025 | 32,50 | 33,99 | 30,65 | 32,90 | 1,23% | 306.252,00 |
| 21.02.2025 | 35,01 | 35,57 | 32,20 | 32,50 | -8,71% | 315.859,00 |
| 20.02.2025 | 36,90 | 37,14 | 34,16 | 35,60 | -4,04% | 251.059,00 |
| 19.02.2025 | 37,29 | 38,43 | 36,07 | 37,10 | -2,83% | 203.592,00 |
| 18.02.2025 | 38,92 | 40,00 | 37,25 | 38,18 | -1,27% | 212.906,00 |
| 14.02.2025 | 38,25 | 39,00 | 36,75 | 38,67 | 0,89% | 226.275,00 |
| 13.02.2025 | 38,33 | 39,65 | 36,51 | 38,33 | -1,64% | 235.605,00 |
| 12.02.2025 | 40,20 | 41,42 | 38,50 | 38,97 | -5,98% | 335.524,00 |
| 11.02.2025 | 43,00 | 43,49 | 40,99 | 41,45 | -4,16% | 225.816,00 |
| 10.02.2025 | 43,44 | 43,99 | 41,95 | 43,25 | 4,27% | 287.394,00 |
| 07.02.2025 | 42,93 | 43,51 | 39,30 | 41,48 | -1,34% | 304.023,00 |
| 06.02.2025 | 44,00 | 44,25 | 41,11 | 42,05 | -3,50% | 313.879,00 |