497,090$
2,78%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 471,10 | 506,22 | 471,10 | 497,25 | 2,81% | 19.352,00 |
| 06.03.2026 | 484,77 | 496,42 | 476,00 | 483,65 | -3,85% | 190.061,00 |
| 05.03.2026 | 499,00 | 518,00 | 496,04 | 503,01 | -1,93% | 278.053,00 |
| 04.03.2026 | 515,50 | 525,00 | 498,00 | 512,89 | 0,35% | 241.260,00 |
| 03.03.2026 | 505,35 | 519,99 | 497,16 | 511,12 | -4,02% | 197.030,00 |
| 02.03.2026 | 513,77 | 541,34 | 506,00 | 532,50 | 1,70% | 135.598,00 |
| 27.02.2026 | 517,94 | 529,99 | 507,00 | 523,60 | -1,37% | 193.016,00 |
| 26.02.2026 | 549,81 | 557,00 | 510,72 | 530,88 | -3,30% | 271.557,00 |
| 25.02.2026 | 565,00 | 566,00 | 546,00 | 549,00 | -1,82% | 209.468,00 |
| 24.02.2026 | 539,83 | 566,50 | 534,97 | 559,16 | 2,76% | 261.043,00 |
| 23.02.2026 | 546,81 | 555,00 | 532,38 | 544,15 | -0,49% | 192.343,00 |
| 20.02.2026 | 535,19 | 559,56 | 524,73 | 546,82 | 1,95% | 211.180,00 |
| 19.02.2026 | 541,22 | 555,00 | 536,00 | 536,36 | -1,22% | 223.838,00 |
| 18.02.2026 | 560,62 | 572,00 | 537,00 | 542,98 | -3,32% | 252.602,00 |
| 17.02.2026 | 575,13 | 581,95 | 556,50 | 561,64 | -4,00% | 172.352,00 |
| 13.02.2026 | 591,52 | 603,98 | 576,61 | 585,07 | -1,32% | 171.830,00 |
| 12.02.2026 | 594,40 | 612,50 | 584,00 | 592,90 | 0,09% | 261.621,00 |
| 11.02.2026 | 586,41 | 606,00 | 559,08 | 592,35 | 3,87% | 345.155,00 |
| 10.02.2026 | 557,85 | 576,30 | 550,00 | 570,26 | 1,49% | 391.686,00 |
| 09.02.2026 | 588,80 | 593,76 | 545,75 | 561,89 | -3,82% | 466.379,00 |
| 06.02.2026 | 550,00 | 588,84 | 545,70 | 584,22 | 8,43% | 522.264,00 |
| 05.02.2026 | 512,00 | 543,17 | 502,22 | 538,81 | 2,18% | 412.442,00 |
| 04.02.2026 | 465,83 | 569,80 | 458,00 | 527,30 | 16,34% | 760.415,00 |
| 03.02.2026 | 443,97 | 467,77 | 440,61 | 453,24 | 2,92% | 358.997,00 |
| 02.02.2026 | 439,07 | 471,79 | 438,50 | 440,36 | -0,73% | 456.230,00 |
| 30.01.2026 | 452,00 | 467,85 | 438,94 | 443,59 | -2,92% | 285.784,00 |
| 29.01.2026 | 452,31 | 462,21 | 437,36 | 456,93 | 3,04% | 153.591,00 |
| 28.01.2026 | 445,98 | 455,85 | 438,50 | 443,44 | 0,26% | 214.371,00 |
| 27.01.2026 | 427,82 | 445,00 | 423,45 | 442,28 | 4,45% | 257.282,00 |
| 26.01.2026 | 415,32 | 433,11 | 413,67 | 423,44 | 1,31% | 263.003,00 |
| 23.01.2026 | 427,67 | 434,00 | 410,51 | 417,95 | -2,09% | 400.064,00 |
| 22.01.2026 | 430,73 | 434,00 | 412,30 | 426,87 | 1,19% | 260.397,00 |
| 21.01.2026 | 432,66 | 434,71 | 411,55 | 421,85 | -1,50% | 173.067,00 |
| 20.01.2026 | 408,00 | 434,00 | 405,00 | 428,29 | 1,98% | 265.110,00 |
| 16.01.2026 | 414,33 | 446,11 | 414,33 | 419,98 | 3,56% | 470.592,00 |
| 15.01.2026 | 406,42 | 414,80 | 395,90 | 405,55 | 1,07% | 302.736,00 |
| 14.01.2026 | 391,82 | 402,00 | 387,50 | 401,27 | 0,54% | 313.204,00 |
| 13.01.2026 | 391,61 | 402,02 | 387,01 | 399,12 | 3,25% | 341.251,00 |
| 12.01.2026 | 363,95 | 397,00 | 362,13 | 386,54 | 5,76% | 424.339,00 |
| 09.01.2026 | 367,30 | 374,00 | 357,42 | 365,49 | 1,58% | 212.506,00 |
| 08.01.2026 | 355,66 | 361,00 | 349,49 | 359,82 | 1,12% | 200.817,00 |
| 07.01.2026 | 360,79 | 364,55 | 348,89 | 355,85 | -1,15% | 214.806,00 |
| 06.01.2026 | 361,14 | 362,25 | 336,91 | 360,00 | -0,38% | 292.939,00 |
| 05.01.2026 | 359,85 | 370,39 | 352,60 | 361,39 | 2,52% | 218.747,00 |
| 02.01.2026 | 324,00 | 354,42 | 322,00 | 352,52 | 10,58% | 251.727,00 |
| 31.12.2025 | 326,30 | 329,37 | 318,04 | 318,78 | -2,65% | 171.789,00 |
| 30.12.2025 | 337,89 | 337,89 | 327,00 | 327,47 | -2,50% | 94.657,00 |
| 29.12.2025 | 338,14 | 341,39 | 333,06 | 335,88 | -1,46% | 145.335,00 |
| 26.12.2025 | 335,74 | 341,76 | 331,11 | 340,86 | 1,40% | 101.748,00 |
| 24.12.2025 | 339,25 | 340,00 | 334,00 | 336,17 | -0,73% | 43.917,00 |
| 23.12.2025 | 330,88 | 339,26 | 330,12 | 338,64 | 1,72% | 100.454,00 |
| 19.12.2025 | 329,99 | 338,96 | 329,13 | 332,90 | 1,26% | 198.409,00 |
| 18.12.2025 | 325,48 | 332,60 | 321,43 | 328,76 | 3,61% | 120.581,00 |
| 17.12.2025 | 335,00 | 335,11 | 311,00 | 317,31 | -4,61% | 246.937,00 |
| 16.12.2025 | 323,95 | 335,99 | 320,09 | 332,65 | 1,44% | 188.347,00 |
| 15.12.2025 | 340,28 | 340,91 | 326,94 | 327,94 | -2,71% | 218.568,00 |
| 12.12.2025 | 361,94 | 361,94 | 333,10 | 337,07 | -7,08% | 218.678,00 |
| 11.12.2025 | 359,65 | 370,72 | 350,82 | 362,74 | 0,81% | 172.611,00 |
| 10.12.2025 | 340,57 | 363,94 | 336,91 | 359,84 | 4,28% | 197.567,00 |
| 09.12.2025 | 342,86 | 351,11 | 338,03 | 345,06 | 0,64% | 189.926,00 |
| 08.12.2025 | 348,68 | 349,99 | 336,34 | 342,86 | 0,21% | 229.854,00 |
| 05.12.2025 | 336,83 | 344,38 | 326,44 | 342,13 | 1,54% | 147.913,00 |
| 04.12.2025 | 323,48 | 351,16 | 320,00 | 336,93 | 4,16% | 207.066,00 |
| 03.12.2025 | 321,43 | 327,04 | 309,25 | 323,48 | 0,30% | 172.488,00 |
| 02.12.2025 | 322,52 | 331,78 | 315,70 | 322,50 | 0,91% | 272.676,00 |
| 01.12.2025 | 312,20 | 323,06 | 307,00 | 319,58 | -0,52% | 167.150,00 |
| 28.11.2025 | 326,27 | 326,27 | 319,17 | 321,25 | -0,17% | 65.276,00 |
| 26.11.2025 | 313,00 | 326,43 | 313,00 | 321,79 | 2,96% | 196.156,00 |
| 25.11.2025 | 304,28 | 318,12 | 296,28 | 312,55 | 4,16% | 231.150,00 |
| 24.11.2025 | 285,00 | 303,00 | 285,00 | 300,08 | 6,39% | 223.707,00 |
| 21.11.2025 | 292,90 | 295,94 | 277,77 | 282,05 | -4,18% | 441.391,00 |
| 20.11.2025 | 295,41 | 313,15 | 292,31 | 294,35 | 3,18% | 505.215,00 |
| 19.11.2025 | 342,40 | 342,40 | 278,01 | 285,29 | -11,31% | 843.349,00 |
| 18.11.2025 | 312,88 | 328,04 | 308,10 | 321,66 | 1,21% | 300.366,00 |
| 17.11.2025 | 329,66 | 336,00 | 309,34 | 317,81 | -3,59% | 232.251,00 |
| 14.11.2025 | 312,81 | 334,10 | 306,75 | 329,66 | 0,44% | 229.946,00 |
| 13.11.2025 | 350,45 | 350,45 | 323,18 | 328,20 | -7,87% | 330.668,00 |
| 12.11.2025 | 363,77 | 369,95 | 346,53 | 356,23 | -1,92% | 189.624,00 |
| 11.11.2025 | 368,02 | 369,80 | 355,00 | 363,22 | -2,84% | 129.221,00 |
| 10.11.2025 | 378,00 | 385,00 | 361,58 | 373,85 | 2,32% | 172.629,00 |
| 07.11.2025 | 361,73 | 365,84 | 343,30 | 365,36 | -2,57% | 292.180,00 |
| 06.11.2025 | 395,52 | 395,88 | 372,50 | 375,00 | -5,25% | 247.845,00 |
| 05.11.2025 | 380,25 | 403,01 | 378,64 | 395,77 | 4,11% | 140.219,00 |
| 04.11.2025 | 374,17 | 394,00 | 372,14 | 380,13 | -2,71% | 187.096,00 |
| 03.11.2025 | 388,48 | 392,74 | 374,82 | 390,70 | 1,91% | 205.512,00 |
| 31.10.2025 | 384,77 | 389,05 | 370,74 | 383,39 | 1,51% | 150.190,00 |
| 30.10.2025 | 400,00 | 410,50 | 375,34 | 377,69 | -7,51% | 271.740,00 |
| 29.10.2025 | 385,58 | 413,00 | 382,00 | 408,37 | 6,27% | 335.787,00 |
| 28.10.2025 | 375,41 | 386,96 | 375,37 | 384,26 | 2,70% | 225.144,00 |
| 27.10.2025 | 369,04 | 376,71 | 365,00 | 374,14 | 2,51% | 270.750,00 |
| 24.10.2025 | 351,56 | 367,48 | 350,16 | 364,99 | 6,83% | 310.795,00 |
| 23.10.2025 | 335,77 | 348,08 | 335,76 | 341,64 | 2,63% | 134.078,00 |
| 22.10.2025 | 350,00 | 355,00 | 321,92 | 332,87 | -4,44% | 302.595,00 |
| 21.10.2025 | 346,58 | 351,00 | 341,45 | 348,32 | -0,25% | 197.370,00 |
| 20.10.2025 | 341,88 | 355,31 | 336,51 | 349,20 | 5,59% | 342.899,00 |
| 17.10.2025 | 333,09 | 342,36 | 316,32 | 330,71 | -2,25% | 455.896,00 |
| 16.10.2025 | 334,66 | 341,76 | 328,45 | 338,32 | 2,60% | 427.078,00 |
| 15.10.2025 | 316,92 | 334,96 | 316,49 | 329,76 | 3,96% | 332.235,00 |
| 14.10.2025 | 307,56 | 326,68 | 296,97 | 317,20 | 0,38% | 256.856,00 |
| 13.10.2025 | 309,78 | 318,29 | 308,91 | 316,00 | 4,96% | 166.507,00 |