Powell Industries, Inc. POWL
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$189,64+5,21 (+2,83 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $188,57 | +2,22 % | $185,87 | $189,98 | $183,20 | 157,27K |
| 2026-09-30 | $184,47 | -2,12 % | $190,28 | $191,10 | $184,23 | 471,30K |
| 2026-09-29 | $188,46 | +0,66 % | $190,54 | $193,33 | $185,50 | 302,50K |
| 2026-09-28 | $187,23 | -1,21 % | $188,01 | $188,59 | $180,29 | 420,70K |
| 2026-09-25 | $189,53 | -1,09 % | $193,00 | $193,46 | $186,15 | 575,40K |
| 2026-09-24 | $191,62 | -0,52 % | $187,15 | $193,00 | $186,30 | 383,80K |
| 2026-09-23 | $192,62 | +0,38 % | $192,21 | $194,04 | $190,23 | 345,20K |
| 2026-09-22 | $191,90 | +2,31 % | $187,00 | $193,76 | $186,00 | 546,20K |
| 2026-09-21 | $187,56 | +1,96 % | $189,41 | $189,48 | $184,18 | 449,90K |
| 2026-09-18 | $183,96 | +4,08 % | $177,58 | $184,89 | $177,00 | 904,30K |
| 2026-09-17 | $176,75 | -0,54 % | $187,00 | $187,75 | $176,34 | 504,70K |
| 2026-09-16 | $177,71 | +3,70 % | $175,23 | $181,08 | $173,10 | 569,00K |
| 2026-09-15 | $171,37 | +0,39 % | $174,00 | $177,45 | $169,22 | 992,90K |
| 2026-09-14 | $170,70 | -6,47 % | $170,18 | $173,84 | $167,31 | 461,20K |
| 2026-09-11 | $182,50 | +3,17 % | $179,50 | $183,44 | $178,55 | 371,30K |
| 2026-09-10 | $176,89 | -1,87 % | $176,50 | $180,20 | $174,50 | 411,10K |
| 2026-09-09 | $180,26 | -1,22 % | $180,51 | $185,00 | $179,02 | 500,30K |
| 2026-09-08 | $182,49 | +0,73 % | $183,08 | $184,52 | $178,79 | 776,20K |
| 2026-09-04 | $181,17 | +3,43 % | $175,51 | $182,58 | $175,51 | 475,20K |
| 2026-09-03 | $175,16 | +2,73 % | $170,62 | $176,87 | $168,01 | 629,70K |
| 2026-09-02 | $170,51 | -0,95 % | $172,35 | $174,13 | $168,89 | 558,20K |
| 2026-09-01 | $172,14 | -4,22 % | $177,12 | $180,65 | $171,03 | 748,40K |
| 2026-08-31 | $179,73 | -1,63 % | $182,71 | $183,86 | $178,85 | 652,00K |
| 2026-08-28 | $182,71 | -5,11 % | $192,43 | $193,50 | $182,51 | 537,00K |
| 2026-08-27 | $192,55 | +0,42 % | $197,06 | $199,29 | $191,93 | 381,80K |
| 2026-08-26 | $191,75 | +0,82 % | $189,82 | $194,17 | $189,82 | 427,10K |
| 2026-08-25 | $190,19 | +0,64 % | $196,00 | $196,01 | $188,55 | 449,40K |
| 2026-08-24 | $188,98 | -4,40 % | $194,47 | $195,52 | $186,16 | 405,10K |
| 2026-08-21 | $197,67 | +0,14 % | $201,09 | $201,35 | $196,00 | 430,80K |
| 2026-08-20 | $197,40 | -0,41 % | $198,50 | $201,75 | $195,31 | 439,20K |
| 2026-08-19 | $198,21 | -2,62 % | $202,68 | $203,56 | $193,52 | 627,80K |
| 2026-08-18 | $203,55 | -6,94 % | $210,00 | $211,52 | $200,17 | 597,60K |
| 2026-08-17 | $218,73 | +2,46 % | $215,95 | $219,20 | $214,08 | 620,20K |
| 2026-08-14 | $213,48 | +4,63 % | $203,87 | $214,71 | $202,28 | 460,80K |
| 2026-08-13 | $204,04 | -1,89 % | $207,01 | $210,39 | $203,97 | 359,40K |
| 2026-08-12 | $207,98 | -0,19 % | $217,00 | $219,27 | $207,11 | 335,50K |
| 2026-08-11 | $208,38 | +0,56 % | $208,88 | $214,64 | $207,67 | 376,20K |
| 2026-08-10 | $207,22 | -2,05 % | $214,85 | $216,45 | $205,96 | 681,30K |
| 2026-08-07 | $211,56 | +2,03 % | $214,14 | $218,74 | $205,27 | 647,50K |
| 2026-08-06 | $207,36 | -0,47 % | $207,93 | $216,00 | $204,12 | 575,80K |
| 2026-08-05 | $208,33 | -1,44 % | $206,80 | $214,88 | $205,90 | 784,80K |
| 2026-08-04 | $211,38 | -3,80 % | $191,71 | $215,49 | $188,10 | 1,57M |
| 2026-08-03 | $219,72 | +5,29 % | $205,01 | $220,11 | $204,43 | 1,47M |
| 2026-07-31 | $208,68 | -0,30 % | $218,51 | $223,34 | $208,08 | 692,50K |
| 2026-07-30 | $209,30 | +12,29 % | $200,34 | $210,59 | $195,03 | 823,80K |
| 2026-07-29 | $186,39 | -7,27 % | $197,01 | $200,86 | $184,61 | 1,28M |
| 2026-07-28 | $201,00 | -8,32 % | $207,74 | $210,13 | $196,92 | 1,14M |
| 2026-07-27 | $219,23 | -5,59 % | $232,56 | $235,99 | $213,40 | 627,70K |
| 2026-07-24 | $232,21 | -4,23 % | $241,50 | $241,50 | $226,00 | 592,80K |
| 2026-07-23 | $242,47 | +0,74 % | $239,07 | $247,88 | $239,07 | 546,70K |
| 2026-07-22 | $240,68 | -1,52 % | $237,52 | $245,84 | $236,24 | 407,80K |
| 2026-07-21 | $244,39 | +7,06 % | $238,61 | $246,51 | $232,98 | 594,50K |
| 2026-07-20 | $228,28 | -1,94 % | $234,99 | $241,42 | $228,00 | 584,70K |
| 2026-07-17 | $232,79 | -1,27 % | $228,14 | $240,50 | $223,51 | 1,55M |
| 2026-07-16 | $235,79 | -4,54 % | $240,84 | $248,05 | $233,65 | 894,90K |
| 2026-07-15 | $247,01 | +5,45 % | $242,18 | $248,33 | $233,65 | 874,10K |
| 2026-07-14 | $234,25 | +3,81 % | $234,30 | $236,99 | $230,21 | 747,70K |
| 2026-07-13 | $225,66 | -2,81 % | $225,94 | $232,49 | $222,93 | 1,07M |
| 2026-07-10 | $232,19 | -1,86 % | $233,61 | $234,98 | $229,44 | 606,70K |
| 2026-07-09 | $236,58 | +2,04 % | $241,55 | $244,00 | $235,27 | 470,00K |
| 2026-07-08 | $231,85 | -0,94 % | $230,00 | $239,05 | $228,53 | 671,40K |
| 2026-07-07 | $234,05 | -5,64 % | $237,47 | $238,00 | $226,01 | 931,20K |
| 2026-07-06 | $248,05 | +0,70 % | $249,37 | $261,67 | $245,44 | 588,60K |
| 2026-07-02 | $246,33 | -7,00 % | $264,86 | $269,42 | $243,35 | 936,60K |
| 2026-07-01 | $264,86 | -7,51 % | $275,89 | $276,44 | $262,00 | 817,50K |
| 2026-06-30 | $286,36 | +1,87 % | $284,75 | $288,57 | $279,00 | 598,90K |
| 2026-06-29 | $281,09 | +0,47 % | $280,01 | $290,88 | $273,84 | 734,40K |
| 2026-06-26 | $279,77 | -9,52 % | $296,12 | $299,51 | $275,87 | 3,52M |
| 2026-06-25 | $309,20 | +5,00 % | $302,68 | $316,99 | $300,38 | 774,00K |
| 2026-06-24 | $294,49 | +1,03 % | $291,13 | $302,15 | $287,96 | 368,70K |
| 2026-06-23 | $291,50 | -5,30 % | $287,55 | $302,43 | $280,00 | 1,08M |
| 2026-06-22 | $307,80 | +3,57 % | $303,43 | $313,33 | $297,82 | 856,30K |
| 2026-06-18 | $297,20 | +1,08 % | $299,66 | $303,38 | $283,88 | 1,17M |
| 2026-06-17 | $294,03 | +0,45 % | $297,54 | $306,00 | $290,72 | 541,10K |
| 2026-06-16 | $292,70 | -3,57 % | $304,00 | $310,77 | $291,42 | 507,40K |
| 2026-06-15 | $303,53 | +2,98 % | $308,29 | $311,80 | $294,54 | 472,10K |
| 2026-06-12 | $294,75 | +1,46 % | $295,00 | $304,16 | $291,01 | 500,90K |
| 2026-06-11 | $290,50 | +10,73 % | $272,64 | $293,27 | $268,12 | 679,10K |
| 2026-06-10 | $262,34 | -7,47 % | $280,99 | $293,02 | $259,57 | 726,90K |
| 2026-06-09 | $283,51 | -3,44 % | $298,98 | $309,75 | $266,04 | 830,90K |
| 2026-06-08 | $293,60 | +3,06 % | $297,22 | $297,99 | $286,00 | 421,60K |
| 2026-06-05 | $284,87 | -5,06 % | $291,25 | $298,20 | $281,88 | 473,00K |
| 2026-06-04 | $300,06 | +0,11 % | $290,01 | $306,86 | $287,07 | 417,60K |
| 2026-06-03 | $299,73 | +0,22 % | $299,50 | $306,88 | $283,19 | 810,30K |
| 2026-06-02 | $299,07 | +3,80 % | $292,44 | $300,00 | $279,00 | 496,10K |
| 2026-06-01 | $288,12 | +1,30 % | $280,64 | $291,00 | $271,00 | 513,20K |
| 2026-05-29 | $284,42 | -1,55 % | $287,23 | $293,00 | $273,68 | 720,50K |
| 2026-05-28 | $288,90 | -2,38 % | $293,21 | $293,99 | $281,01 | 447,30K |
| 2026-05-27 | $295,94 | +1,36 % | $294,78 | $297,06 | $280,50 | 424,00K |
| 2026-05-26 | $291,97 | +4,57 % | $288,59 | $292,99 | $281,65 | 487,40K |