59,650$
1,19%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 58,11 | 62,17 | 57,11 | 59,64 | 1,17% | 559.389,00 |
| 26.03.2026 | 62,95 | 63,88 | 58,65 | 58,95 | -9,22% | 563.626,00 |
| 25.03.2026 | 60,94 | 68,69 | 60,94 | 64,94 | 9,94% | 1.163.483,00 |
| 24.03.2026 | 54,36 | 59,74 | 54,36 | 59,07 | 4,22% | 421.750,00 |
| 23.03.2026 | 53,30 | 57,48 | 52,52 | 56,68 | 7,27% | 481.469,00 |
| 20.03.2026 | 53,31 | 55,00 | 51,96 | 52,84 | -2,69% | 525.846,00 |
| 19.03.2026 | 51,92 | 54,79 | 50,57 | 54,30 | 0,93% | 520.700,00 |
| 18.03.2026 | 56,61 | 57,30 | 53,74 | 53,80 | -3,15% | 583.060,00 |
| 17.03.2026 | 59,01 | 59,98 | 55,11 | 55,55 | -6,26% | 739.182,00 |
| 16.03.2026 | 57,85 | 60,95 | 57,66 | 59,26 | 4,44% | 853.282,00 |
| 13.03.2026 | 60,80 | 62,62 | 55,03 | 56,74 | -6,32% | 1.208.298,00 |
| 12.03.2026 | 56,90 | 61,34 | 56,19 | 60,57 | 9,14% | 1.035.721,00 |
| 11.03.2026 | 52,75 | 57,23 | 52,75 | 55,50 | 5,59% | 769.892,00 |
| 10.03.2026 | 52,65 | 54,08 | 52,06 | 52,56 | 0,42% | 566.494,00 |
| 09.03.2026 | 50,88 | 52,93 | 48,52 | 52,34 | 0,36% | 723.086,00 |
| 06.03.2026 | 51,42 | 54,76 | 51,40 | 52,15 | -3,10% | 640.284,00 |
| 05.03.2026 | 58,90 | 60,50 | 53,01 | 53,82 | -10,30% | 1.256.310,00 |
| 04.03.2026 | 62,79 | 64,00 | 58,04 | 60,00 | -1,49% | 1.163.003,00 |
| 03.03.2026 | 72,26 | 72,34 | 59,52 | 60,91 | -28,97% | 1.922.368,00 |
| 02.03.2026 | 79,99 | 85,78 | 78,20 | 85,75 | 2,69% | 520.972,00 |
| 27.02.2026 | 89,51 | 90,24 | 81,54 | 83,50 | -9,31% | 550.579,00 |
| 26.02.2026 | 95,32 | 95,32 | 89,32 | 92,07 | -3,60% | 337.288,00 |
| 25.02.2026 | 96,66 | 97,04 | 92,23 | 95,51 | -0,04% | 293.040,00 |
| 24.02.2026 | 88,51 | 96,09 | 86,66 | 95,55 | 8,04% | 538.462,00 |
| 23.02.2026 | 87,25 | 90,29 | 85,51 | 88,44 | 0,40% | 269.328,00 |
| 20.02.2026 | 83,42 | 89,95 | 82,25 | 88,09 | 3,90% | 359.425,00 |
| 19.02.2026 | 89,11 | 90,22 | 82,24 | 84,78 | -6,26% | 468.208,00 |
| 18.02.2026 | 93,67 | 94,45 | 89,00 | 90,44 | -3,61% | 369.920,00 |
| 17.02.2026 | 97,55 | 97,55 | 89,17 | 93,83 | -5,00% | 657.989,00 |
| 13.02.2026 | 94,34 | 106,50 | 92,88 | 98,77 | 6,53% | 1.015.229,00 |
| 12.02.2026 | 87,00 | 95,07 | 87,00 | 92,72 | 7,99% | 839.094,00 |
| 11.02.2026 | 85,68 | 88,00 | 82,02 | 85,86 | 2,80% | 461.991,00 |
| 10.02.2026 | 85,96 | 86,69 | 83,01 | 83,52 | -3,37% | 320.218,00 |
| 09.02.2026 | 80,82 | 87,50 | 80,30 | 86,43 | 6,74% | 583.590,00 |
| 06.02.2026 | 70,90 | 81,41 | 70,50 | 80,97 | 19,16% | 596.030,00 |
| 05.02.2026 | 67,89 | 69,78 | 65,96 | 67,95 | -3,08% | 368.125,00 |
| 04.02.2026 | 79,50 | 79,50 | 66,00 | 70,11 | -11,39% | 646.810,00 |
| 03.02.2026 | 73,99 | 79,25 | 72,30 | 79,12 | 9,81% | 539.142,00 |
| 02.02.2026 | 71,79 | 76,00 | 69,00 | 72,05 | 0,54% | 466.164,00 |
| 30.01.2026 | 73,91 | 77,30 | 71,25 | 71,66 | -5,36% | 312.404,00 |
| 29.01.2026 | 73,22 | 77,99 | 70,65 | 75,72 | 3,83% | 437.510,00 |
| 28.01.2026 | 75,47 | 76,48 | 72,31 | 72,93 | -1,46% | 343.847,00 |
| 27.01.2026 | 76,73 | 76,73 | 71,90 | 74,01 | -3,54% | 387.074,00 |
| 26.01.2026 | 76,57 | 78,55 | 73,57 | 76,73 | -0,67% | 237.732,00 |
| 23.01.2026 | 78,62 | 78,76 | 75,01 | 77,25 | -1,99% | 259.836,00 |
| 22.01.2026 | 79,65 | 80,00 | 76,10 | 78,82 | 1,49% | 280.773,00 |
| 21.01.2026 | 78,70 | 79,67 | 72,66 | 77,66 | 0,99% | 346.394,00 |
| 20.01.2026 | 73,35 | 79,82 | 72,75 | 76,90 | 1,18% | 411.824,00 |
| 16.01.2026 | 76,19 | 79,00 | 74,08 | 76,00 | 0,70% | 525.215,00 |
| 15.01.2026 | 72,94 | 76,90 | 72,14 | 75,47 | 6,30% | 368.472,00 |
| 14.01.2026 | 72,72 | 72,82 | 67,53 | 71,00 | -2,73% | 362.949,00 |
| 13.01.2026 | 71,57 | 74,49 | 71,20 | 72,99 | 2,76% | 405.838,00 |
| 12.01.2026 | 66,34 | 71,20 | 66,00 | 71,03 | 6,36% | 475.801,00 |
| 09.01.2026 | 64,54 | 66,94 | 63,79 | 66,78 | 5,71% | 275.348,00 |
| 08.01.2026 | 63,94 | 65,59 | 62,00 | 63,17 | -1,37% | 283.210,00 |
| 07.01.2026 | 67,43 | 67,50 | 63,66 | 64,05 | -5,74% | 391.373,00 |
| 06.01.2026 | 68,66 | 68,82 | 65,00 | 67,95 | -0,83% | 506.496,00 |
| 05.01.2026 | 62,30 | 69,30 | 62,30 | 68,52 | 11,36% | 529.756,00 |
| 02.01.2026 | 59,20 | 61,61 | 58,20 | 61,53 | 7,68% | 497.648,00 |
| 31.12.2025 | 58,90 | 59,72 | 55,84 | 57,14 | -3,46% | 802.534,00 |
| 30.12.2025 | 62,30 | 62,30 | 58,99 | 59,19 | -5,25% | 418.364,00 |
| 29.12.2025 | 63,98 | 65,00 | 62,10 | 62,47 | -4,61% | 419.990,00 |
| 26.12.2025 | 66,69 | 66,77 | 64,00 | 65,49 | -1,56% | 313.968,00 |
| 24.12.2025 | 66,00 | 66,86 | 64,00 | 66,53 | -0,76% | 176.334,00 |
| 23.12.2025 | 66,91 | 68,01 | 66,00 | 67,04 | 0,01% | 251.995,00 |
| 22.12.2025 | 69,83 | 69,90 | 66,49 | 67,03 | -2,47% | 451.496,00 |
| 19.12.2025 | 65,89 | 69,10 | 65,43 | 68,73 | 5,19% | 766.956,00 |
| 18.12.2025 | 65,41 | 67,67 | 64,47 | 65,34 | 4,73% | 385.813,00 |
| 17.12.2025 | 66,00 | 67,19 | 61,86 | 62,39 | -4,46% | 469.539,00 |
| 16.12.2025 | 64,91 | 66,86 | 62,10 | 65,30 | -1,48% | 496.948,00 |
| 15.12.2025 | 64,53 | 66,92 | 64,53 | 66,28 | 5,29% | 670.900,00 |
| 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 |