64,660$
-1,67%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 66,15 | 66,45 | 61,05 | 62,95 | -4,27% | 541.043,00 |
| 11.12.2025 | 62,90 | 66,21 | 60,49 | 65,76 | 3,66% | 345.072,00 |
| 10.12.2025 | 63,63 | 64,87 | 61,33 | 63,44 | -0,35% | 524.301,00 |
| 09.12.2025 | 58,80 | 63,94 | 58,80 | 63,66 | 7,03% | 516.450,00 |
| 08.12.2025 | 60,46 | 60,76 | 58,02 | 59,48 | -0,08% | 330.722,00 |
| 05.12.2025 | 61,00 | 62,25 | 58,62 | 59,53 | -2,60% | 368.307,00 |
| 04.12.2025 | 58,73 | 62,26 | 58,00 | 61,12 | 4,16% | 457.452,00 |
| 03.12.2025 | 54,50 | 58,98 | 53,35 | 58,68 | 7,71% | 411.356,00 |
| 02.12.2025 | 53,71 | 56,19 | 53,61 | 54,48 | 3,32% | 372.210,00 |
| 01.12.2025 | 55,00 | 56,55 | 52,63 | 52,73 | -2,50% | 493.176,00 |
| 28.11.2025 | 53,40 | 54,48 | 53,03 | 54,08 | 2,79% | 153.155,00 |
| 26.11.2025 | 54,83 | 55,41 | 52,55 | 52,61 | -3,11% | 368.440,00 |
| 25.11.2025 | 54,58 | 54,99 | 51,69 | 54,30 | -1,31% | 400.384,00 |
| 24.11.2025 | 53,28 | 55,36 | 52,07 | 55,02 | 5,50% | 443.603,00 |
| 21.11.2025 | 50,93 | 53,66 | 49,34 | 52,15 | 1,34% | 738.795,00 |
| 20.11.2025 | 56,97 | 57,54 | 51,09 | 51,46 | -1,49% | 748.977,00 |
| 19.11.2025 | 53,99 | 55,30 | 52,00 | 52,24 | -1,53% | 544.915,00 |
| 18.11.2025 | 53,03 | 54,72 | 51,53 | 53,05 | -2,77% | 969.874,00 |
| 17.11.2025 | 58,17 | 59,00 | 53,41 | 54,56 | -6,33% | 692.304,00 |
| 14.11.2025 | 55,50 | 60,88 | 55,00 | 58,25 | -0,01% | 741.063,00 |
| 13.11.2025 | 62,60 | 62,60 | 57,59 | 58,26 | -9,86% | 898.847,00 |
| 12.11.2025 | 63,05 | 67,83 | 62,90 | 64,63 | 4,34% | 743.388,00 |
| 11.11.2025 | 64,00 | 64,00 | 58,38 | 61,94 | -4,63% | 1.085.716,00 |
| 10.11.2025 | 68,85 | 70,50 | 63,01 | 64,95 | -1,13% | 1.742.348,00 |
| 07.11.2025 | 56,87 | 67,92 | 44,17 | 65,69 | -19,14% | 5.381.163,00 |
| 06.11.2025 | 88,77 | 88,77 | 79,21 | 81,24 | -8,26% | 712.319,00 |
| 05.11.2025 | 85,55 | 91,03 | 85,40 | 88,55 | 5,33% | 573.416,00 |
| 04.11.2025 | 82,79 | 86,75 | 81,05 | 84,07 | -5,61% | 527.611,00 |
| 03.11.2025 | 86,55 | 89,50 | 84,85 | 89,07 | 4,03% | 427.579,00 |
| 31.10.2025 | 84,88 | 86,78 | 83,80 | 85,62 | 3,22% | 417.707,00 |
| 30.10.2025 | 85,13 | 87,57 | 82,05 | 82,95 | -5,79% | 446.682,00 |
| 29.10.2025 | 82,05 | 89,20 | 81,40 | 88,05 | 8,41% | 586.012,00 |
| 28.10.2025 | 82,07 | 84,53 | 81,07 | 81,22 | -1,04% | 317.753,00 |
| 27.10.2025 | 85,21 | 85,50 | 79,80 | 82,07 | -1,78% | 493.737,00 |
| 24.10.2025 | 83,70 | 84,50 | 81,12 | 83,56 | 3,78% | 334.635,00 |
| 23.10.2025 | 78,70 | 81,62 | 77,52 | 80,52 | 3,80% | 351.229,00 |
| 22.10.2025 | 80,45 | 80,99 | 73,60 | 77,57 | -4,62% | 810.511,00 |
| 21.10.2025 | 83,06 | 84,80 | 81,08 | 81,33 | -2,76% | 319.276,00 |
| 20.10.2025 | 90,29 | 90,35 | 82,81 | 83,64 | -3,93% | 491.294,00 |
| 17.10.2025 | 87,00 | 90,05 | 84,00 | 87,06 | -1,94% | 410.464,00 |
| 16.10.2025 | 94,87 | 95,27 | 88,10 | 88,78 | -4,78% | 509.474,00 |
| 15.10.2025 | 94,79 | 97,89 | 91,50 | 93,24 | 1,44% | 423.828,00 |
| 14.10.2025 | 89,64 | 95,00 | 87,01 | 91,91 | -3,21% | 489.276,00 |
| 13.10.2025 | 89,00 | 97,50 | 88,89 | 94,96 | 10,78% | 662.608,00 |
| 10.10.2025 | 90,71 | 95,17 | 85,50 | 85,72 | -5,99% | 897.880,00 |
| 09.10.2025 | 87,91 | 94,94 | 87,65 | 91,18 | 3,72% | 659.447,00 |
| 08.10.2025 | 84,99 | 88,95 | 84,11 | 87,91 | 4,21% | 553.725,00 |
| 07.10.2025 | 85,07 | 88,62 | 82,28 | 84,36 | -0,26% | 944.753,00 |
| 06.10.2025 | 94,21 | 94,79 | 84,36 | 84,58 | -8,35% | 1.148.470,00 |
| 03.10.2025 | 97,50 | 98,45 | 92,26 | 92,29 | -4,25% | 53.371,00 |
| 02.10.2025 | 93,90 | 97,46 | 90,45 | 96,39 | 4,54% | 608.902,00 |
| 01.10.2025 | 97,97 | 100,00 | 90,56 | 92,20 | -6,13% | 887.679,00 |
| 30.09.2025 | 100,66 | 103,00 | 96,17 | 98,22 | -4,71% | 879.840,00 |
| 29.09.2025 | 106,16 | 111,05 | 102,47 | 103,08 | -0,61% | 670.835,00 |
| 26.09.2025 | 110,78 | 112,19 | 100,92 | 103,72 | -5,36% | 522.197,00 |
| 25.09.2025 | 105,30 | 112,98 | 103,00 | 109,59 | -1,15% | 657.849,00 |
| 24.09.2025 | 118,73 | 119,70 | 110,65 | 110,87 | -4,24% | 759.204,00 |
| 23.09.2025 | 115,49 | 118,26 | 112,45 | 115,78 | 0,69% | 586.709,00 |
| 22.09.2025 | 108,01 | 115,37 | 107,44 | 114,99 | 4,56% | 690.865,00 |
| 19.09.2025 | 106,31 | 110,80 | 105,80 | 109,98 | 3,56% | 984.052,00 |
| 18.09.2025 | 103,15 | 108,84 | 101,29 | 106,20 | 4,62% | 713.484,00 |
| 17.09.2025 | 98,20 | 102,50 | 95,55 | 101,51 | 3,14% | 488.514,00 |
| 16.09.2025 | 96,25 | 98,52 | 93,67 | 98,42 | 3,03% | 582.697,00 |
| 15.09.2025 | 95,53 | 97,45 | 92,67 | 95,53 | 1,18% | 701.369,00 |
| 12.09.2025 | 94,03 | 95,07 | 90,82 | 94,41 | -0,19% | 429.570,00 |
| 11.09.2025 | 90,88 | 94,98 | 90,02 | 94,59 | 5,50% | 655.515,00 |
| 10.09.2025 | 94,91 | 95,82 | 88,71 | 89,65 | -3,40% | 818.630,00 |
| 09.09.2025 | 83,40 | 93,70 | 83,40 | 92,81 | 9,98% | 838.954,00 |
| 08.09.2025 | 87,99 | 90,10 | 84,15 | 84,39 | -2,82% | 609.174,00 |
| 05.09.2025 | 88,15 | 89,00 | 81,82 | 86,84 | -0,09% | 508.483,00 |
| 04.09.2025 | 87,40 | 89,51 | 82,92 | 86,92 | -0,39% | 680.601,00 |
| 03.09.2025 | 83,77 | 88,08 | 82,68 | 87,26 | 7,61% | 854.612,00 |
| 02.09.2025 | 80,09 | 81,71 | 77,25 | 81,09 | -2,17% | 738.536,00 |
| 29.08.2025 | 84,44 | 84,44 | 80,11 | 82,89 | -2,37% | 460.588,00 |
| 28.08.2025 | 82,42 | 85,52 | 81,15 | 84,90 | 4,22% | 436.410,00 |
| 27.08.2025 | 82,45 | 82,81 | 78,51 | 81,46 | -1,55% | 702.912,00 |
| 26.08.2025 | 88,00 | 89,11 | 80,18 | 82,74 | -6,48% | 1.165.993,00 |
| 25.08.2025 | 91,48 | 93,59 | 88,32 | 88,47 | -3,06% | 608.411,00 |
| 22.08.2025 | 82,12 | 91,77 | 81,11 | 91,26 | 10,75% | 1.027.601,00 |
| 21.08.2025 | 79,49 | 83,63 | 78,25 | 82,40 | 2,07% | 480.483,00 |
| 20.08.2025 | 78,86 | 81,06 | 75,04 | 80,73 | 0,99% | 696.785,00 |
| 19.08.2025 | 85,36 | 86,50 | 79,75 | 79,94 | -8,23% | 824.033,00 |
| 18.08.2025 | 84,00 | 89,83 | 79,35 | 87,11 | 1,68% | 1.061.924,00 |
| 15.08.2025 | 81,08 | 86,16 | 79,10 | 85,67 | 5,49% | 866.227,00 |
| 14.08.2025 | 87,94 | 90,41 | 81,18 | 81,21 | -10,24% | 1.087.435,00 |
| 13.08.2025 | 95,56 | 96,80 | 86,09 | 90,47 | -5,22% | 1.155.944,00 |
| 12.08.2025 | 96,01 | 97,00 | 86,90 | 95,45 | -0,90% | 934.984,00 |
| 11.08.2025 | 102,84 | 105,00 | 95,20 | 96,32 | -3,39% | 1.015.378,00 |
| 08.08.2025 | 110,22 | 121,78 | 94,07 | 99,70 | 13,57% | 2.177.226,00 |
| 07.08.2025 | 91,50 | 92,11 | 84,20 | 87,79 | -3,51% | 565.460,00 |
| 06.08.2025 | 91,94 | 92,86 | 86,40 | 90,98 | -1,78% | 418.914,00 |
| 05.08.2025 | 89,70 | 93,32 | 87,28 | 92,63 | 3,81% | 628.464,00 |
| 04.08.2025 | 88,50 | 91,20 | 87,01 | 89,23 | 2,58% | 351.448,00 |
| 01.08.2025 | 87,59 | 91,23 | 81,29 | 86,99 | -7,21% | 768.860,00 |
| 31.07.2025 | 89,39 | 98,13 | 87,01 | 93,75 | 6,34% | 961.427,00 |
| 30.07.2025 | 88,09 | 90,25 | 86,00 | 88,16 | 0,01% | 494.962,00 |
| 29.07.2025 | 89,74 | 90,10 | 85,40 | 88,15 | -1,02% | 415.924,00 |
| 28.07.2025 | 91,52 | 91,52 | 83,35 | 89,06 | -1,61% | 609.350,00 |
| 25.07.2025 | 89,59 | 92,19 | 88,01 | 90,52 | 1,12% | 608.354,00 |
| 24.07.2025 | 92,15 | 93,34 | 88,01 | 89,52 | -2,17% | 493.233,00 |