91,620$
-3,52%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 89,64 | 95,00 | 87,01 | 91,91 | -3,21% | 488.926,00 |
| 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 |
| 23.07.2025 | 86,52 | 97,46 | 85,99 | 91,51 | 9,84% | 978.633,00 |
| 22.07.2025 | 87,10 | 87,14 | 79,72 | 83,31 | -5,16% | 773.969,00 |
| 21.07.2025 | 95,60 | 100,99 | 86,01 | 87,84 | -2,40% | 1.098.323,00 |
| 18.07.2025 | 85,50 | 91,89 | 83,75 | 90,00 | 7,10% | 833.293,00 |
| 17.07.2025 | 82,94 | 86,56 | 82,10 | 84,03 | 2,12% | 638.868,00 |
| 16.07.2025 | 75,80 | 83,68 | 75,33 | 82,29 | 9,36% | 677.560,00 |
| 15.07.2025 | 76,97 | 79,00 | 73,29 | 75,24 | -0,54% | 449.664,00 |
| 14.07.2025 | 72,25 | 76,00 | 67,94 | 75,65 | 5,04% | 646.924,00 |
| 11.07.2025 | 66,04 | 74,52 | 65,02 | 72,02 | 5,31% | 582.030,00 |
| 10.07.2025 | 69,89 | 69,89 | 64,56 | 68,39 | -1,87% | 449.706,00 |
| 09.07.2025 | 65,02 | 71,53 | 65,02 | 69,69 | 9,33% | 650.561,00 |
| 08.07.2025 | 76,40 | 76,95 | 61,72 | 63,74 | -13,36% | 1.419.378,00 |
| 07.07.2025 | 76,94 | 77,00 | 67,51 | 73,57 | -5,80% | 878.656,00 |
| 03.07.2025 | 72,50 | 78,25 | 71,90 | 78,10 | 11,14% | 423.109,00 |
| 02.07.2025 | 65,80 | 73,07 | 65,13 | 70,27 | 6,86% | 825.521,00 |
| 01.07.2025 | 64,72 | 67,24 | 62,43 | 65,76 | 1,67% | 434.898,00 |
| 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 |