276,800$
5,51%
Echtzeit-Aktienkurs POWELL INDUSTRIES INC.
Bid:
Ask:
Aktienkurse zur POWELL INDUSTRIES INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 274,54 | 283,91 | 268,00 | 277,62 | 5,82% | 36.368,00 |
| 10.06.2026 | 280,99 | 293,02 | 259,57 | 262,34 | -7,47% | 721.907,00 |
| 09.06.2026 | 298,98 | 309,75 | 266,04 | 283,51 | -3,43% | 830.757,00 |
| 08.06.2026 | 297,22 | 297,99 | 286,00 | 293,59 | 3,06% | 408.868,00 |
| 05.06.2026 | 291,25 | 298,20 | 281,88 | 284,87 | -5,06% | 473.014,00 |
| 04.06.2026 | 290,01 | 306,86 | 287,07 | 300,06 | 0,11% | 414.488,00 |
| 03.06.2026 | 299,50 | 306,88 | 283,19 | 299,73 | 0,22% | 808.624,00 |
| 02.06.2026 | 292,44 | 300,00 | 279,00 | 299,07 | 3,80% | 494.685,00 |
| 01.06.2026 | 280,64 | 291,00 | 271,00 | 288,12 | 1,30% | 508.832,00 |
| 29.05.2026 | 287,23 | 293,00 | 273,68 | 284,42 | -1,55% | 721.275,00 |
| 28.05.2026 | 293,21 | 293,99 | 281,01 | 288,89 | -2,38% | 446.982,00 |
| 27.05.2026 | 294,78 | 297,06 | 280,50 | 295,94 | 1,34% | 423.504,00 |
| 26.05.2026 | 288,59 | 292,99 | 281,65 | 292,02 | 4,58% | 485.208,00 |
| 22.05.2026 | 274,81 | 280,44 | 267,63 | 279,22 | 3,13% | 409.966,00 |
| 21.05.2026 | 271,80 | 277,77 | 264,54 | 270,75 | -0,11% | 514.644,00 |
| 20.05.2026 | 268,19 | 273,69 | 262,89 | 271,05 | 3,62% | 398.055,00 |
| 19.05.2026 | 260,41 | 266,81 | 250,31 | 261,58 | -1,96% | 621.600,00 |
| 18.05.2026 | 288,89 | 290,25 | 259,00 | 266,80 | -8,83% | 909.245,00 |
| 15.05.2026 | 291,61 | 293,84 | 277,02 | 292,65 | -1,46% | 1.260.379,00 |
| 14.05.2026 | 301,00 | 301,85 | 289,37 | 296,98 | -1,28% | 599.962,00 |
| 13.05.2026 | 315,00 | 317,90 | 296,94 | 300,84 | -2,34% | 503.720,00 |
| 12.05.2026 | 314,02 | 320,00 | 294,50 | 308,05 | -4,35% | 878.261,00 |
| 11.05.2026 | 311,50 | 328,00 | 311,50 | 322,05 | 4,09% | 497.426,00 |
| 08.05.2026 | 312,00 | 313,20 | 300,16 | 309,39 | 1,13% | 495.223,00 |
| 07.05.2026 | 319,77 | 321,30 | 300,14 | 305,93 | -4,49% | 897.090,00 |
| 06.05.2026 | 308,00 | 325,94 | 301,51 | 320,30 | 8,69% | 1.093.486,00 |
| 05.05.2026 | 278,19 | 312,00 | 274,57 | 294,69 | 9,16% | 1.355.624,00 |
| 04.05.2026 | 281,04 | 290,40 | 267,27 | 269,95 | -1,95% | 1.465.416,00 |
| 01.05.2026 | 277,50 | 283,33 | 272,10 | 275,33 | -0,70% | 748.371,00 |
| 30.04.2026 | 259,33 | 279,55 | 258,27 | 277,27 | 9,38% | 773.760,00 |
| 29.04.2026 | 264,14 | 264,65 | 249,04 | 253,49 | -0,81% | 492.143,00 |
| 28.04.2026 | 253,95 | 259,13 | 246,14 | 255,56 | -1,90% | 655.373,00 |
| 27.04.2026 | 261,88 | 263,86 | 250,10 | 260,52 | 3,07% | 732.192,00 |
| 24.04.2026 | 256,78 | 258,42 | 246,00 | 252,76 | 0,23% | 419.314,00 |
| 23.04.2026 | 245,57 | 257,18 | 245,57 | 252,18 | 3,88% | 522.940,00 |
| 22.04.2026 | 246,62 | 250,09 | 237,50 | 242,77 | 0,75% | 507.640,00 |
| 21.04.2026 | 243,82 | 250,64 | 240,02 | 240,97 | -0,28% | 634.254,00 |
| 20.04.2026 | 241,01 | 245,99 | 235,43 | 241,65 | 0,27% | 355.683,00 |
| 17.04.2026 | 237,00 | 246,69 | 230,71 | 241,01 | 3,52% | 928.899,00 |
| 16.04.2026 | 229,77 | 234,07 | 224,00 | 232,81 | 1,34% | 452.608,00 |
| 15.04.2026 | 231,38 | 234,00 | 224,21 | 229,73 | -2,00% | 471.907,00 |
| 14.04.2026 | 232,42 | 236,33 | 225,10 | 234,42 | 2,37% | 619.938,00 |
| 13.04.2026 | 229,19 | 232,62 | 225,10 | 228,99 | -0,84% | 449.370,00 |
| 10.04.2026 | 230,81 | 235,31 | 227,00 | 230,94 | 0,06% | 709.064,00 |
| 09.04.2026 | 217,92 | 237,79 | 217,51 | 230,81 | 5,84% | 822.316,00 |
| 08.04.2026 | 214,61 | 221,66 | 208,55 | 218,07 | 8,12% | 1.065.140,00 |
| 07.04.2026 | 184,66 | 202,49 | 183,20 | 201,70 | 8,02% | 856.860,00 |
| 06.04.2026 | 182,10 | 188,44 | 178,05 | 186,72 | 2,25% | 397.287,00 |
| 02.04.2026 | 176,47 | 188,05 | 175,00 | 182,60 | -1,13% | 339.738,00 |
| 01.04.2026 | 185,95 | 190,53 | 183,00 | 184,68 | 2,40% | 456.057,00 |
| 31.03.2026 | 169,62 | 180,70 | 168,89 | 180,36 | 7,66% | 471.525,00 |
| 30.03.2026 | 180,27 | 180,80 | 165,26 | 167,52 | -6,59% | 832.818,00 |
| 27.03.2026 | 174,80 | 181,64 | 174,80 | 179,35 | 2,60% | 629.721,00 |
| 26.03.2026 | 191,59 | 191,59 | 173,71 | 174,80 | -10,29% | 758.568,00 |
| 25.03.2026 | 191,67 | 196,67 | 189,70 | 194,85 | 4,30% | 785.865,00 |
| 24.03.2026 | 178,64 | 187,67 | 177,10 | 186,82 | 3,29% | 759.369,00 |
| 23.03.2026 | 176,41 | 186,67 | 176,41 | 180,86 | 5,15% | 658.605,00 |
| 20.03.2026 | 170,00 | 174,69 | 168,67 | 172,00 | -1,79% | 1.087.620,00 |
| 19.03.2026 | 164,25 | 177,80 | 163,33 | 175,13 | 4,61% | 761.274,00 |
| 18.03.2026 | 175,44 | 179,04 | 165,89 | 167,41 | -3,81% | 791.868,00 |
| 17.03.2026 | 171,33 | 176,00 | 170,01 | 174,04 | 2,01% | 402.234,00 |
| 16.03.2026 | 171,16 | 176,65 | 169,23 | 170,61 | 1,81% | 403.263,00 |
| 13.03.2026 | 172,81 | 176,89 | 164,79 | 167,57 | -2,11% | 541.809,00 |
| 12.03.2026 | 168,27 | 172,67 | 163,00 | 171,19 | -0,32% | 885.918,00 |
| 11.03.2026 | 174,66 | 180,96 | 171,34 | 171,73 | -2,71% | 637.092,00 |
| 10.03.2026 | 173,91 | 181,67 | 173,91 | 176,51 | 1,82% | 575.895,00 |
| 09.03.2026 | 157,56 | 174,07 | 157,50 | 173,36 | 7,53% | 814.041,00 |
| 06.03.2026 | 161,59 | 165,48 | 158,67 | 161,22 | -3,85% | 570.183,00 |
| 05.03.2026 | 166,33 | 172,67 | 165,35 | 167,67 | -1,93% | 834.159,00 |
| 04.03.2026 | 171,83 | 175,00 | 166,00 | 170,96 | 0,35% | 723.777,00 |
| 03.03.2026 | 168,45 | 173,33 | 165,72 | 170,37 | -4,02% | 591.090,00 |
| 02.03.2026 | 171,26 | 180,45 | 168,67 | 177,50 | 1,70% | 406.794,00 |
| 27.02.2026 | 172,65 | 176,66 | 169,00 | 174,53 | -1,37% | 579.048,00 |
| 26.02.2026 | 183,27 | 185,67 | 170,24 | 176,96 | -3,30% | 814.671,00 |
| 25.02.2026 | 188,33 | 188,67 | 182,00 | 183,00 | -1,82% | 628.401,00 |
| 24.02.2026 | 179,94 | 188,83 | 178,33 | 186,39 | 2,76% | 783.126,00 |
| 23.02.2026 | 182,27 | 185,00 | 177,46 | 181,38 | -0,49% | 577.026,00 |
| 20.02.2026 | 178,40 | 186,52 | 174,91 | 182,27 | 1,95% | 633.540,00 |
| 19.02.2026 | 180,41 | 185,00 | 178,67 | 178,79 | -1,22% | 671.514,00 |
| 18.02.2026 | 186,87 | 190,67 | 179,00 | 180,99 | -3,32% | 757.806,00 |
| 17.02.2026 | 191,71 | 193,98 | 185,50 | 187,21 | -4,00% | 517.056,00 |
| 13.02.2026 | 197,17 | 201,33 | 192,20 | 195,02 | -1,32% | 515.490,00 |
| 12.02.2026 | 198,13 | 204,17 | 194,67 | 197,63 | 0,09% | 784.863,00 |
| 11.02.2026 | 195,47 | 202,00 | 186,36 | 197,45 | 3,87% | 1.035.465,00 |
| 10.02.2026 | 185,95 | 192,10 | 183,33 | 190,09 | 1,49% | 1.175.058,00 |
| 09.02.2026 | 196,27 | 197,92 | 181,92 | 187,30 | -3,82% | 1.399.137,00 |
| 06.02.2026 | 183,33 | 196,28 | 181,90 | 194,74 | 8,43% | 1.566.792,00 |
| 05.02.2026 | 170,67 | 181,06 | 167,41 | 179,60 | 2,18% | 1.237.326,00 |
| 04.02.2026 | 155,28 | 189,93 | 152,66 | 175,77 | 16,34% | 2.281.245,00 |
| 03.02.2026 | 147,99 | 155,92 | 146,87 | 151,08 | 2,92% | 1.076.991,00 |
| 02.02.2026 | 146,36 | 157,26 | 146,17 | 146,79 | -0,73% | 1.368.690,00 |
| 30.01.2026 | 150,67 | 155,95 | 146,31 | 147,86 | -2,92% | 857.352,00 |
| 29.01.2026 | 150,77 | 154,07 | 145,79 | 152,31 | 3,04% | 460.773,00 |
| 28.01.2026 | 148,66 | 151,95 | 146,17 | 147,81 | 0,26% | 643.113,00 |
| 27.01.2026 | 142,61 | 148,33 | 141,15 | 147,43 | 4,45% | 771.846,00 |
| 26.01.2026 | 138,44 | 144,37 | 137,89 | 141,15 | 1,31% | 789.009,00 |
| 23.01.2026 | 142,56 | 144,67 | 136,84 | 139,32 | -2,09% | 1.200.192,00 |
| 22.01.2026 | 143,58 | 144,67 | 137,43 | 142,29 | 1,19% | 781.191,00 |
| 21.01.2026 | 144,22 | 144,90 | 137,18 | 140,62 | -1,50% | 519.201,00 |
| 20.01.2026 | 136,00 | 144,67 | 135,00 | 142,76 | 1,98% | 795.330,00 |