360,290$
1,25%
Echtzeit-Aktienkurs Powell Industries
Bid:
Ask:
Aktienkurse zur Powell Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 355,66 | 361,00 | 349,49 | 359,82 | 1,12% | 200.380,00 |
| 07.01.2026 | 360,79 | 364,55 | 348,89 | 355,85 | -1,15% | 214.569,00 |
| 06.01.2026 | 361,14 | 362,25 | 336,91 | 360,00 | -0,48% | 292.880,00 |
| 05.01.2026 | 359,85 | 370,39 | 352,60 | 361,74 | 2,62% | 218.634,00 |
| 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% | 94.394,00 |
| 29.12.2025 | 338,14 | 341,39 | 333,06 | 335,88 | -1,46% | 103.594,00 |
| 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 | 0,63% | 100.271,00 |
| 22.12.2025 | 335,37 | 342,21 | 334,35 | 336,53 | 1,09% | 93.200,00 |
| 19.12.2025 | 329,99 | 338,96 | 329,13 | 332,90 | 1,23% | 198.409,00 |
| 18.12.2025 | 325,48 | 332,60 | 321,43 | 328,86 | 3,64% | 120.525,00 |
| 17.12.2025 | 335,00 | 335,11 | 311,00 | 317,31 | -4,61% | 246.602,00 |
| 16.12.2025 | 323,95 | 335,99 | 320,09 | 332,65 | 1,44% | 188.253,00 |
| 15.12.2025 | 340,28 | 340,91 | 326,94 | 327,94 | -2,71% | 218.077,00 |
| 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 | 0,72% | 172.564,00 |
| 10.12.2025 | 340,57 | 363,94 | 336,91 | 360,14 | 4,37% | 196.190,00 |
| 09.12.2025 | 342,86 | 351,11 | 338,03 | 345,06 | 0,64% | 189.882,00 |
| 08.12.2025 | 348,68 | 349,99 | 336,34 | 342,86 | 0,21% | 229.570,00 |
| 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% | 206.789,00 |
| 03.12.2025 | 321,43 | 327,04 | 309,25 | 323,48 | 0,30% | 172.109,00 |
| 02.12.2025 | 322,52 | 331,78 | 315,70 | 322,50 | 0,80% | 272.138,00 |
| 01.12.2025 | 312,20 | 323,06 | 307,00 | 319,93 | -1,02% | 166.740,00 |
| 28.11.2025 | 326,27 | 326,27 | 319,17 | 323,22 | 0,44% | 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 | 4,11% | 231.150,00 |
| 24.11.2025 | 285,00 | 303,00 | 285,00 | 300,20 | 6,44% | 220.652,00 |
| 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% | 502.779,00 |
| 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 | 1,36% | 262.201,00 |
| 17.11.2025 | 329,66 | 336,00 | 309,34 | 317,35 | -3,73% | 232.009,00 |
| 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 | -7,90% | 329.856,00 |
| 12.11.2025 | 363,77 | 369,95 | 346,53 | 356,36 | -1,82% | 188.358,00 |
| 11.11.2025 | 368,02 | 369,80 | 355,00 | 362,97 | -2,90% | 129.124,00 |
| 10.11.2025 | 378,00 | 385,00 | 361,58 | 373,82 | 2,32% | 172.556,00 |
| 07.11.2025 | 361,73 | 365,84 | 343,30 | 365,36 | -2,52% | 292.180,00 |
| 06.11.2025 | 395,52 | 395,88 | 372,50 | 374,79 | -5,29% | 247.299,00 |
| 05.11.2025 | 380,25 | 403,01 | 378,64 | 395,72 | 4,10% | 139.925,00 |
| 04.11.2025 | 374,17 | 394,00 | 372,14 | 380,13 | -2,73% | 186.110,00 |
| 03.11.2025 | 388,48 | 392,74 | 374,82 | 390,82 | 1,94% | 205.240,00 |
| 31.10.2025 | 384,77 | 389,05 | 370,74 | 383,39 | 1,48% | 150.190,00 |
| 30.10.2025 | 400,00 | 410,50 | 375,34 | 377,79 | -7,55% | 270.302,00 |
| 29.10.2025 | 385,58 | 413,00 | 382,00 | 408,64 | 6,34% | 334.368,00 |
| 28.10.2025 | 375,41 | 386,96 | 375,37 | 384,26 | 2,70% | 225.026,00 |
| 27.10.2025 | 369,04 | 376,71 | 365,00 | 374,14 | 2,51% | 270.452,00 |
| 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% | 133.676,00 |
| 22.10.2025 | 350,00 | 355,00 | 321,92 | 332,87 | -4,44% | 302.427,00 |
| 21.10.2025 | 346,58 | 351,00 | 341,45 | 348,32 | -0,25% | 197.333,00 |
| 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% | 426.463,00 |
| 15.10.2025 | 316,92 | 334,96 | 316,49 | 329,76 | 3,96% | 330.696,00 |
| 14.10.2025 | 307,56 | 326,68 | 296,97 | 317,20 | 0,38% | 256.224,00 |
| 13.10.2025 | 309,78 | 318,29 | 308,91 | 316,00 | 4,96% | 166.275,00 |
| 10.10.2025 | 314,83 | 321,14 | 300,27 | 301,06 | -2,74% | 198.114,00 |
| 09.10.2025 | 315,16 | 315,16 | 298,81 | 309,53 | -1,86% | 198.006,00 |
| 08.10.2025 | 314,20 | 320,70 | 309,54 | 315,40 | 0,68% | 294.598,00 |
| 07.10.2025 | 314,55 | 326,39 | 309,00 | 313,27 | 0,50% | 208.814,00 |
| 06.10.2025 | 310,00 | 314,67 | 304,97 | 311,70 | 2,37% | 124.119,00 |
| 03.10.2025 | 309,56 | 309,56 | 299,25 | 304,49 | -0,99% | 26.604,00 |
| 02.10.2025 | 320,86 | 322,00 | 306,20 | 307,52 | -3,06% | 209.470,00 |
| 01.10.2025 | 300,01 | 320,00 | 298,00 | 317,22 | 4,07% | 250.549,00 |
| 30.09.2025 | 301,66 | 305,59 | 296,96 | 304,81 | 0,59% | 194.959,00 |
| 29.09.2025 | 295,94 | 306,54 | 293,51 | 303,02 | 4,14% | 267.074,00 |
| 26.09.2025 | 285,00 | 291,95 | 280,07 | 290,98 | 2,56% | 120.590,00 |
| 25.09.2025 | 283,72 | 287,41 | 276,89 | 283,73 | -3,37% | 173.956,00 |
| 24.09.2025 | 295,60 | 302,00 | 292,17 | 293,64 | 0,49% | 169.526,00 |
| 23.09.2025 | 303,54 | 306,00 | 286,15 | 292,22 | -3,53% | 220.742,00 |
| 22.09.2025 | 294,79 | 303,38 | 291,00 | 302,91 | 1,88% | 154.569,00 |
| 19.09.2025 | 302,11 | 307,88 | 295,00 | 297,31 | -2,30% | 270.439,00 |
| 18.09.2025 | 294,28 | 308,56 | 293,50 | 304,31 | 4,45% | 178.820,00 |
| 17.09.2025 | 298,71 | 299,20 | 287,92 | 291,34 | -2,31% | 163.428,00 |
| 16.09.2025 | 301,37 | 301,37 | 289,61 | 298,23 | -1,26% | 315.964,00 |
| 15.09.2025 | 292,99 | 303,88 | 291,92 | 302,04 | 4,99% | 188.037,00 |
| 12.09.2025 | 291,80 | 296,08 | 287,24 | 287,68 | -1,61% | 148.690,00 |
| 11.09.2025 | 279,20 | 296,22 | 279,20 | 292,40 | 5,57% | 239.009,00 |
| 10.09.2025 | 278,77 | 290,00 | 276,43 | 276,98 | 0,03% | 238.107,00 |
| 09.09.2025 | 273,87 | 278,26 | 269,69 | 276,89 | 1,65% | 190.219,00 |
| 08.09.2025 | 267,93 | 276,00 | 267,79 | 272,40 | 1,55% | 275.160,00 |
| 05.09.2025 | 273,03 | 274,52 | 259,07 | 268,24 | -0,92% | 136.739,00 |
| 04.09.2025 | 258,61 | 271,86 | 257,00 | 270,73 | 5,18% | 273.490,00 |
| 03.09.2025 | 264,81 | 268,59 | 253,91 | 257,39 | -2,42% | 202.788,00 |
| 02.09.2025 | 259,09 | 265,09 | 251,55 | 263,77 | -0,90% | 167.225,00 |
| 29.08.2025 | 271,39 | 272,80 | 262,00 | 266,16 | -1,88% | 151.584,00 |
| 28.08.2025 | 278,58 | 284,00 | 270,85 | 271,27 | -1,13% | 253.295,00 |
| 27.08.2025 | 273,23 | 278,10 | 271,00 | 274,37 | 0,42% | 233.525,00 |
| 26.08.2025 | 258,26 | 274,42 | 258,01 | 273,23 | 5,76% | 242.331,00 |
| 25.08.2025 | 262,27 | 268,00 | 257,88 | 258,36 | -1,75% | 140.307,00 |
| 22.08.2025 | 251,80 | 275,86 | 249,06 | 262,95 | 4,79% | 423.005,00 |
| 21.08.2025 | 247,11 | 253,76 | 243,80 | 250,93 | 1,79% | 218.055,00 |
| 20.08.2025 | 250,35 | 251,12 | 235,50 | 246,52 | -2,98% | 372.396,00 |
| 19.08.2025 | 259,13 | 259,20 | 252,96 | 254,10 | -2,16% | 159.940,00 |
| 18.08.2025 | 254,60 | 261,13 | 250,03 | 259,71 | 1,99% | 162.128,00 |