Holen Sie sich die Stockscreener-App
301.06
2.74%
-8.47
Handel nachbörslich:
301.06
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt POWL?
Forum
Prognose
Dividendenhistorie
Powell Industries Inc-Aktien (POWL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $321.1 | $300.3 | $20.88 | 197,714.0 | -2.74% |
| 2025-10-09 | $315.2 | $298.8 | $16.35 | 197,999.0 | -1.86% |
| 2025-10-08 | $320.7 | $309.5 | $11.16 | 294,630.0 | +0.68% |
| 2025-10-07 | $326.4 | $309.0 | $17.39 | 208,933.0 | +0.50% |
| 2025-10-06 | $314.7 | $305.0 | $9.70 | 124,081.0 | +2.51% |
| 2025-10-03 | $310.0 | $299.1 | $10.87 | 224,099.0 | -1.13% |
| 2025-10-02 | $322.0 | $306.2 | $15.80 | 210,166.0 | -3.06% |
| 2025-10-01 | $320.0 | $298.0 | $22.00 | 250,563.0 | +4.07% |
| 2025-09-30 | $305.6 | $297.0 | $8.63 | 195,033.0 | +0.59% |
| 2025-09-29 | $306.5 | $293.5 | $13.02 | 267,259.0 | +4.14% |
| 2025-09-26 | $291.9 | $280.1 | $11.88 | 121,944.0 | +2.56% |
| 2025-09-25 | $287.4 | $276.9 | $10.51 | 174,795.0 | -3.37% |
| 2025-09-24 | $302.0 | $292.2 | $9.83 | 169,563.0 | +0.49% |
| 2025-09-23 | $306.0 | $286.1 | $19.85 | 220,839.0 | -3.53% |
| 2025-09-22 | $303.4 | $291.0 | $12.38 | 154,596.0 | +1.88% |
| 2025-09-19 | $307.9 | $295.0 | $12.88 | 270,388.0 | -2.30% |
| 2025-09-18 | $308.6 | $293.5 | $15.06 | 179,030.0 | +4.46% |
| 2025-09-17 | $299.2 | $287.9 | $11.29 | 163,430.0 | -2.32% |
| 2025-09-16 | $301.4 | $289.6 | $11.76 | 315,979.0 | -1.26% |
| 2025-09-15 | $303.9 | $291.9 | $11.96 | 187,504.0 | +4.99% |
| 2025-09-12 | $296.1 | $287.2 | $8.84 | 148,670.0 | -1.61% |
| 2025-09-11 | $296.2 | $279.2 | $17.02 | 238,709.0 | +5.57% |
Powell Industries Inc-Aktien (POWL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Powell Industries Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der POWL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Powell Industries Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Powell Industries Inc-Aktien (POWL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $326.4 | $298.0 | $28.39 | 1,905,899.0 | -1.23% |
| 2025-09 | $308.6 | $251.6 | $57.01 | 4,289,853.0 | +14.52% |
| 2025-08 | $284.0 | $207.0 | $77.00 | 6,415,193.0 | +12.26% |
| 2025-07 | $252.0 | $203.5 | $48.55 | 5,535,766.0 | +12.66% |
| 2025-06 | $221.4 | $164.3 | $57.17 | 5,852,638.0 | +24.09% |
| 2025-05 | $198.2 | $164.6 | $33.56 | 6,762,159.0 | -7.38% |
| 2025-04 | $191.0 | $152.9 | $38.11 | 6,683,949.0 | +7.50% |
| 2025-03 | $201.0 | $150.5 | $50.54 | 8,222,679.0 | +0.37% |
| 2025-02 | $253.4 | $159.0 | $94.43 | 10,369,644.0 | -29.22% |
| 2025-01 | $329.5 | $218.0 | $111.5 | 9,244,012.0 | +8.18% |
Powell Industries Inc-Aktien (POWL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $302.0 | $221.4 | $80.59 | 8,525,766.0 | -15.08% |
| 2024-11 | $365.0 | $252.2 | $112.8 | 10,544,950.0 | +4.86% |
| 2024-10 | $284.4 | $214.2 | $70.25 | 8,301,430.0 | +14.86% |
| 2024-09 | $226.0 | $146.4 | $79.62 | 7,458,871.0 | +32.58% |
| 2024-08 | $198.5 | $143.0 | $55.49 | 8,616,605.0 | -8.82% |
| 2024-07 | $188.4 | $127.0 | $61.44 | 9,303,619.0 | +28.05% |
| 2024-06 | $183.0 | $140.3 | $42.72 | 6,791,750.0 | -20.27% |
| 2024-05 | $209.1 | $154.0 | $55.14 | 8,472,332.0 | +25.78% |
| 2024-04 | $157.2 | $122.0 | $35.25 | 5,910,026.0 | +0.49% |
| 2024-03 | $197.9 | $136.4 | $61.51 | 9,564,085.0 | -23.18% |
| 2024-02 | $187.7 | $111.5 | $76.24 | 6,401,539.0 | +56.28% |
| 2024-01 | $125.5 | $76.29 | $49.20 | 4,706,738.0 | +34.08% |
Powell Industries Inc-Aktien (POWL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $97.63 | $75.05 | $22.58 | 4,796,315.0 | +6.30% |
| 2023-11 | $87.83 | $76.22 | $11.61 | 1,892,078.0 | +8.49% |
| 2023-10 | $91.29 | $72.51 | $18.78 | 2,269,959.0 | -7.54% |
| 2023-09 | $86.94 | $75.91 | $11.03 | 2,063,516.0 | -1.27% |
| 2023-08 | $90.00 | $60.82 | $29.18 | 3,857,281.0 | +38.15% |
| 2023-07 | $64.84 | $57.78 | $7.06 | 1,583,517.0 | +0.31% |
| 2023-06 | $64.76 | $56.05 | $8.71 | 1,988,878.0 | +5.37% |
| 2023-05 | $61.00 | $39.65 | $21.35 | 2,118,691.0 | +43.53% |
| 2023-04 | $43.12 | $38.87 | $4.25 | 1,039,040.0 | -5.94% |
| 2023-03 | $47.46 | $40.20 | $7.26 | 1,624,889.0 | -3.97% |
| 2023-02 | $46.00 | $40.41 | $5.59 | 1,675,402.0 | +11.71% |
| 2023-01 | $40.41 | $33.98 | $6.43 | 1,808,935.0 | +12.85% |
5.60%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):