40,940$
-4,14%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 42,87 | 43,40 | 40,50 | 40,95 | -3,72% | 493.710,00 |
| 12.08.2026 | 43,40 | 43,50 | 41,66 | 42,53 | 0,90% | 501.918,00 |
| 11.08.2026 | 43,68 | 44,00 | 41,03 | 42,15 | -1,98% | 592.735,00 |
| 10.08.2026 | 41,23 | 44,17 | 39,93 | 43,00 | 5,34% | 1.056.752,00 |
| 07.08.2026 | 40,06 | 42,03 | 38,28 | 40,82 | 23,62% | 1.290.650,00 |
| 06.08.2026 | 32,44 | 33,95 | 32,08 | 33,02 | 0,27% | 411.243,00 |
| 05.08.2026 | 34,78 | 34,96 | 32,90 | 32,93 | -5,54% | 426.673,00 |
| 04.08.2026 | 30,50 | 34,98 | 30,28 | 34,86 | 21,13% | 935.846,00 |
| 03.08.2026 | 27,61 | 28,99 | 27,00 | 28,78 | 4,24% | 594.922,00 |
| 31.07.2026 | 28,58 | 29,16 | 26,75 | 27,61 | -0,79% | 434.543,00 |
| 30.07.2026 | 26,35 | 28,41 | 25,89 | 27,83 | 9,39% | 636.787,00 |
| 29.07.2026 | 27,80 | 28,01 | 25,28 | 25,44 | -8,82% | 563.972,00 |
| 28.07.2026 | 29,30 | 29,30 | 27,26 | 27,90 | -7,19% | 829.436,00 |
| 27.07.2026 | 30,63 | 30,99 | 29,29 | 30,06 | 0,33% | 321.404,00 |
| 24.07.2026 | 31,36 | 31,75 | 29,85 | 29,96 | -4,53% | 307.425,00 |
| 23.07.2026 | 32,60 | 33,24 | 31,26 | 31,38 | -5,48% | 338.544,00 |
| 22.07.2026 | 31,65 | 33,41 | 31,51 | 33,20 | 4,47% | 342.298,00 |
| 21.07.2026 | 30,64 | 31,92 | 30,30 | 31,78 | 6,29% | 284.827,00 |
| 20.07.2026 | 30,45 | 31,50 | 29,31 | 29,90 | -1,16% | 449.007,00 |
| 17.07.2026 | 29,56 | 31,26 | 29,56 | 30,25 | -4,75% | 457.274,00 |
| 16.07.2026 | 32,49 | 33,38 | 31,20 | 31,76 | -5,08% | 394.260,00 |
| 15.07.2026 | 32,93 | 33,75 | 32,03 | 33,46 | 2,54% | 868.144,00 |
| 14.07.2026 | 32,73 | 33,36 | 31,89 | 32,63 | 1,40% | 388.969,00 |
| 13.07.2026 | 33,80 | 34,16 | 31,90 | 32,18 | -6,78% | 520.842,00 |
| 10.07.2026 | 35,14 | 35,89 | 34,43 | 34,52 | -0,46% | 292.520,00 |
| 09.07.2026 | 35,65 | 35,69 | 34,63 | 34,68 | 0,09% | 300.961,00 |
| 08.07.2026 | 33,98 | 35,31 | 33,33 | 34,65 | -0,23% | 549.568,00 |
| 07.07.2026 | 36,00 | 36,43 | 33,60 | 34,73 | -5,32% | 440.311,00 |
| 06.07.2026 | 37,77 | 38,73 | 36,20 | 36,68 | -1,08% | 348.381,00 |
| 02.07.2026 | 37,50 | 38,03 | 36,26 | 37,08 | 0,98% | 491.364,00 |
| 01.07.2026 | 38,08 | 38,49 | 36,46 | 36,72 | -5,58% | 328.337,00 |
| 30.06.2026 | 36,72 | 39,40 | 36,55 | 38,89 | 6,66% | 296.584,00 |
| 29.06.2026 | 38,00 | 39,25 | 36,28 | 36,46 | -4,03% | 466.471,00 |
| 26.06.2026 | 38,04 | 38,80 | 37,51 | 37,99 | -1,86% | 544.169,00 |
| 25.06.2026 | 39,26 | 39,78 | 38,16 | 38,71 | 0,70% | 309.007,00 |
| 24.06.2026 | 39,09 | 39,70 | 37,98 | 38,44 | -1,66% | 355.189,00 |
| 23.06.2026 | 37,60 | 39,29 | 37,31 | 39,09 | -0,05% | 322.143,00 |
| 22.06.2026 | 39,06 | 40,08 | 38,70 | 39,11 | -2,98% | 518.536,00 |
| 18.06.2026 | 40,00 | 40,78 | 39,00 | 40,31 | 3,57% | 432.178,00 |
| 17.06.2026 | 39,18 | 40,30 | 38,88 | 38,92 | -0,26% | 257.624,00 |
| 16.06.2026 | 39,88 | 40,16 | 38,55 | 39,02 | -1,06% | 365.493,00 |
| 15.06.2026 | 42,00 | 43,23 | 39,12 | 39,44 | -3,14% | 550.486,00 |
| 12.06.2026 | 40,65 | 42,35 | 40,16 | 40,72 | 0,34% | 340.617,00 |
| 11.06.2026 | 38,81 | 41,80 | 38,72 | 40,58 | 5,98% | 424.764,00 |
| 10.06.2026 | 38,78 | 39,77 | 37,61 | 38,29 | -2,17% | 517.160,00 |
| 09.06.2026 | 40,36 | 41,93 | 36,60 | 39,14 | -1,78% | 470.847,00 |
| 08.06.2026 | 38,65 | 40,35 | 38,00 | 39,85 | 5,96% | 683.964,00 |
| 05.06.2026 | 38,83 | 39,57 | 36,63 | 37,61 | -6,40% | 806.600,00 |
| 04.06.2026 | 39,54 | 40,72 | 39,49 | 40,18 | -0,59% | 427.788,00 |
| 03.06.2026 | 40,24 | 41,22 | 39,50 | 40,42 | -0,42% | 392.655,00 |
| 02.06.2026 | 39,49 | 41,48 | 39,49 | 40,59 | 3,07% | 508.326,00 |
| 01.06.2026 | 40,80 | 41,52 | 38,67 | 39,38 | -5,52% | 773.485,00 |
| 29.05.2026 | 41,94 | 42,88 | 40,54 | 41,68 | -0,74% | 494.576,00 |
| 28.05.2026 | 42,33 | 42,48 | 40,61 | 41,99 | -1,98% | 685.185,00 |
| 27.05.2026 | 42,91 | 43,78 | 41,00 | 42,84 | -0,35% | 559.826,00 |
| 26.05.2026 | 40,08 | 44,26 | 40,00 | 42,99 | 10,60% | 975.493,00 |
| 22.05.2026 | 39,50 | 39,81 | 38,37 | 38,87 | -1,82% | 600.692,00 |
| 21.05.2026 | 37,45 | 39,68 | 37,03 | 39,59 | 7,12% | 746.470,00 |
| 20.05.2026 | 36,70 | 37,06 | 35,77 | 36,96 | 1,65% | 716.037,00 |
| 19.05.2026 | 38,13 | 38,30 | 35,88 | 36,36 | -6,60% | 932.532,00 |
| 18.05.2026 | 39,90 | 40,95 | 37,89 | 38,93 | 0,46% | 1.092.057,00 |
| 15.05.2026 | 38,88 | 40,56 | 38,11 | 38,75 | -6,17% | 1.104.969,00 |
| 14.05.2026 | 45,01 | 47,98 | 40,53 | 41,30 | -8,45% | 2.135.987,00 |
| 13.05.2026 | 39,24 | 45,45 | 38,70 | 45,11 | 18,71% | 2.478.868,00 |
| 12.05.2026 | 41,10 | 43,00 | 36,40 | 38,00 | -39,15% | 5.176.437,00 |
| 11.05.2026 | 76,32 | 82,48 | 61,36 | 62,45 | -17,73% | 3.796.626,00 |
| 08.05.2026 | 72,41 | 76,32 | 71,42 | 75,91 | 5,45% | 576.111,00 |
| 07.05.2026 | 74,00 | 74,49 | 70,34 | 71,99 | -3,36% | 474.029,00 |
| 06.05.2026 | 72,00 | 75,36 | 70,00 | 74,49 | 7,82% | 554.535,00 |
| 05.05.2026 | 69,00 | 71,60 | 67,00 | 69,09 | 1,93% | 478.264,00 |
| 04.05.2026 | 71,74 | 71,78 | 67,61 | 67,78 | -3,86% | 487.818,00 |
| 01.05.2026 | 73,31 | 73,35 | 69,57 | 70,50 | -3,78% | 366.069,00 |
| 30.04.2026 | 67,15 | 73,64 | 67,00 | 73,27 | 9,42% | 447.657,00 |
| 29.04.2026 | 71,19 | 71,19 | 66,47 | 66,96 | -3,17% | 441.220,00 |
| 28.04.2026 | 72,70 | 73,52 | 66,44 | 69,15 | -6,89% | 773.401,00 |
| 27.04.2026 | 76,74 | 77,49 | 72,00 | 74,27 | -3,60% | 346.194,00 |
| 24.04.2026 | 80,50 | 81,03 | 75,50 | 77,04 | -1,52% | 299.738,00 |
| 23.04.2026 | 83,00 | 83,68 | 76,55 | 78,23 | -7,34% | 341.316,00 |
| 22.04.2026 | 78,40 | 84,98 | 78,40 | 84,43 | 11,68% | 563.768,00 |
| 21.04.2026 | 78,79 | 80,80 | 75,10 | 75,60 | -3,80% | 422.289,00 |
| 20.04.2026 | 77,90 | 80,17 | 75,50 | 78,59 | -1,27% | 361.934,00 |
| 17.04.2026 | 85,00 | 85,75 | 78,79 | 79,60 | -3,48% | 466.874,00 |
| 16.04.2026 | 82,12 | 85,83 | 81,84 | 82,47 | -0,79% | 618.328,00 |
| 15.04.2026 | 85,53 | 88,18 | 80,55 | 83,13 | -2,66% | 723.720,00 |
| 14.04.2026 | 80,00 | 85,99 | 80,00 | 85,40 | 9,35% | 887.390,00 |
| 13.04.2026 | 75,18 | 78,75 | 72,35 | 78,10 | 0,59% | 564.984,00 |
| 10.04.2026 | 75,25 | 79,48 | 75,04 | 77,64 | 3,18% | 545.434,00 |
| 09.04.2026 | 68,18 | 76,71 | 68,18 | 75,25 | 8,71% | 671.415,00 |
| 08.04.2026 | 69,23 | 71,29 | 66,32 | 69,22 | 10,77% | 821.510,00 |
| 07.04.2026 | 63,16 | 65,37 | 61,06 | 62,49 | -3,66% | 484.848,00 |
| 06.04.2026 | 67,90 | 69,00 | 63,71 | 64,87 | -3,97% | 428.443,00 |
| 02.04.2026 | 62,73 | 69,37 | 62,22 | 67,55 | 2,07% | 449.463,00 |
| 01.04.2026 | 62,50 | 68,64 | 62,50 | 66,18 | 8,71% | 705.964,00 |
| 31.03.2026 | 58,04 | 61,50 | 56,17 | 60,88 | 8,50% | 758.688,00 |
| 30.03.2026 | 59,58 | 60,52 | 54,98 | 56,11 | -5,92% | 607.405,00 |
| 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 |