86,940$
1,48%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 84,00 | 89,83 | 79,35 | 87,11 | 1,68% | 1.014.617,00 |
| 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% | 923.987,00 |
| 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 | 91,24 | 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 |
| 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 |