56,250€
-2,17%
Echtzeit-Aktienkurs Power Solutions Intl Inc.
Bid:
Ask:
Aktienkurse zur Power Solutions Intl Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 55,75 | 55,75 | 55,50 | 55,75 | -3,04% | - |
| 01.07.2025 | 54,50 | 57,50 | 54,50 | 57,50 | 0,88% | 9,00 |
| 30.06.2025 | 58,00 | 60,00 | 57,00 | 57,00 | 0,88% | 279,00 |
| 27.06.2025 | 59,00 | 60,50 | 56,50 | 56,50 | 1,80% | 75,00 |
| 26.06.2025 | 53,00 | 55,50 | 53,00 | 55,50 | -3,48% | 27,00 |
| 25.06.2025 | 55,50 | 58,00 | 55,50 | 57,50 | 7,48% | 1.320,00 |
| 24.06.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 2,88% | - |
| 23.06.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 20.06.2025 | 52,50 | 52,50 | 51,50 | 51,50 | -2,83% | 56,00 |
| 19.06.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 14,72% | 163,00 |
| 18.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 50,00 |
| 17.06.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 6,54% | - |
| 16.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 13.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 12.06.2025 | 42,80 | 42,80 | 42,40 | 42,40 | -3,64% | 42,00 |
| 11.06.2025 | 43,00 | 44,00 | 43,00 | 44,00 | 3,77% | 27,00 |
| 10.06.2025 | 42,60 | 42,60 | 42,40 | 42,40 | 2,42% | 10,00 |
| 09.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 12,50% | - |
| 06.06.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 05.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,78% | - |
| 04.06.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -1,10% | - |
| 03.06.2025 | 35,80 | 37,00 | 35,80 | 36,40 | -0,55% | 797,00 |
| 02.06.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,81% | - |
| 30.05.2025 | 35,80 | 35,80 | 35,60 | 35,60 | -2,73% | 75,00 |
| 29.05.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 28.05.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 5,92% | - |
| 27.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 26.05.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 23.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 22.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 21.05.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 30,00 |
| 20.05.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 19.05.2025 | 32,60 | 32,60 | 31,20 | 31,20 | -4,88% | 8,00 |
| 16.05.2025 | 30,40 | 32,80 | 30,40 | 32,80 | 5,81% | - |
| 15.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -1,27% | - |
| 14.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 13.05.2025 | 30,80 | 31,40 | 30,80 | 31,40 | 16,30% | 40,00 |
| 12.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 09.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 21,24% | - |
| 08.05.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 07.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 06.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 05.05.2025 | 23,80 | 24,80 | 23,80 | 24,80 | 10,71% | - |
| 02.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 30.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -4,20% | - |
| 29.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 28.04.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 4,31% | 395,00 |
| 25.04.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 11,54% | - |
| 24.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 7,22% | - |
| 23.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 6,59% | - |
| 22.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -14,95% | - |
| 17.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 16.04.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 15.04.2025 | 21,60 | 22,00 | 21,00 | 21,00 | -1,87% | - |
| 14.04.2025 | 19,80 | 21,40 | 19,80 | 21,40 | 15,05% | 350,00 |
| 11.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -7,00% | - |
| 10.04.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 22,70% | - |
| 09.04.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -10,44% | - |
| 08.04.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 07.04.2025 | 16,00 | 17,50 | 16,00 | 17,50 | -2,78% | 150,00 |
| 04.04.2025 | 19,50 | 19,50 | 18,00 | 18,00 | -19,64% | - |
| 03.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 02.04.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,87% | - |
| 01.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 31.03.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -10,53% | - |
| 28.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 27.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -5,48% | - |
| 26.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -4,58% | - |
| 25.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 9,29% | - |
| 24.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 21.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 20.03.2025 | 31,40 | 32,20 | 29,00 | 29,00 | -8,23% | 74,00 |
| 19.03.2025 | 29,00 | 31,60 | 29,00 | 31,60 | 4,64% | - |
| 18.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.03.2025 | 28,40 | 30,20 | 27,60 | 30,20 | 15,27% | 44,00 |
| 14.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 13.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 12.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | - |
| 11.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 07.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -13,38% | - |
| 06.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 5,19% | - |
| 05.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -8,78% | - |
| 04.03.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -6,92% | - |