26,710$
-0,30%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,00 | 27,00 | 26,15 | 26,71 | -0,30% | 4.800,00 |
| 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 |
| 05.02.2025 | 41,58 | 44,01 | 39,00 | 43,57 | 4,31% | 425.316,00 |
| 04.02.2025 | 42,50 | 44,00 | 40,10 | 41,77 | -0,62% | 379.777,00 |
| 03.02.2025 | 38,99 | 43,78 | 36,51 | 42,03 | -0,66% | 518.628,00 |
| 31.01.2025 | 42,98 | 44,00 | 41,11 | 42,31 | 0,98% | 396.085,00 |
| 30.01.2025 | 42,13 | 44,54 | 40,09 | 41,90 | 2,85% | 327.058,00 |
| 29.01.2025 | 40,68 | 43,43 | 39,45 | 40,74 | 4,57% | 427.120,00 |
| 28.01.2025 | 34,24 | 39,40 | 32,60 | 38,96 | 22,09% | 473.326,00 |
| 27.01.2025 | 36,00 | 36,81 | 31,02 | 31,91 | -25,79% | 814.608,00 |
| 24.01.2025 | 40,00 | 45,74 | 39,20 | 43,00 | 10,26% | 689.616,00 |
| 23.01.2025 | 40,56 | 40,56 | 38,31 | 39,00 | -3,01% | 307.208,00 |
| 22.01.2025 | 37,60 | 41,95 | 37,01 | 40,21 | 11,45% | 549.928,00 |
| 21.01.2025 | 35,05 | 36,98 | 35,05 | 36,08 | 2,94% | 289.145,00 |
| 17.01.2025 | 36,05 | 36,45 | 34,50 | 35,05 | -2,56% | 164.471,00 |
| 16.01.2025 | 36,00 | 36,75 | 35,20 | 35,97 | -0,17% | 160.402,00 |
| 15.01.2025 | 38,70 | 38,87 | 34,10 | 36,03 | -0,44% | 283.544,00 |
| 14.01.2025 | 35,79 | 37,96 | 35,00 | 36,19 | 4,38% | 269.824,00 |
| 13.01.2025 | 35,50 | 35,97 | 34,00 | 34,67 | -3,16% | 186.099,00 |
| 10.01.2025 | 33,75 | 35,80 | 32,50 | 35,80 | 9,98% | 288.894,00 |
| 08.01.2025 | 36,00 | 36,00 | 31,75 | 32,55 | -7,69% | 273.750,00 |
| 07.01.2025 | 32,13 | 36,87 | 29,75 | 35,26 | 12,51% | 834.590,00 |