Holen Sie sich die Stockscreener-App
271.27
1.13%
-3.10
Handel nachbörslich:
276.90
5.63
+2.08%
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 |
|---|---|---|---|---|---|
| 2025-08-28 | $284.0 | $270.9 | $13.15 | 253,830.0 | -1.13% |
| 2025-08-27 | $278.1 | $271.0 | $7.10 | 233,639.0 | +0.42% |
| 2025-08-26 | $274.4 | $258.0 | $16.41 | 242,374.0 | +5.76% |
| 2025-08-25 | $268.0 | $257.9 | $10.12 | 140,439.0 | -1.75% |
| 2025-08-22 | $275.9 | $249.1 | $26.80 | 422,865.0 | +4.79% |
| 2025-08-21 | $253.8 | $243.8 | $9.95 | 218,072.0 | +1.79% |
| 2025-08-20 | $251.1 | $235.5 | $15.62 | 372,317.0 | -2.98% |
| 2025-08-19 | $259.2 | $253.0 | $6.23 | 160,877.0 | -2.16% |
| 2025-08-18 | $261.1 | $250.0 | $11.10 | 162,130.0 | +1.99% |
| 2025-08-15 | $256.0 | $248.9 | $7.12 | 227,765.0 | -0.34% |
| 2025-08-14 | $257.7 | $246.7 | $11.04 | 195,410.0 | -1.62% |
| 2025-08-13 | $274.5 | $250.0 | $24.50 | 414,740.0 | -3.88% |
| 2025-08-12 | $273.8 | $258.1 | $15.65 | 306,489.0 | +2.02% |
| 2025-08-11 | $266.4 | $244.0 | $22.39 | 469,666.0 | +8.60% |
| 2025-08-08 | $245.8 | $233.2 | $12.57 | 297,069.0 | +4.47% |
| 2025-08-07 | $238.9 | $226.9 | $12.02 | 251,348.0 | +2.44% |
| 2025-08-06 | $234.0 | $207.0 | $26.96 | 786,724.0 | -3.56% |
| 2025-08-05 | $237.5 | $227.1 | $10.41 | 466,194.0 | +2.64% |
| 2025-08-04 | $230.2 | $222.1 | $8.12 | 244,237.0 | +1.10% |
| 2025-08-01 | $228.3 | $216.1 | $12.21 | 397,495.0 | -3.98% |
| 2025-07-31 | $243.6 | $231.0 | $12.58 | 247,299.0 | +2.81% |
| 2025-07-30 | $237.5 | $227.2 | $10.34 | 179,821.0 | -1.15% |
| 2025-07-29 | $245.2 | $232.1 | $13.12 | 232,060.0 | -3.75% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $284.0 | $207.0 | $77.00 | 6,517,510.0 | +14.41% |
| 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% |
0.43%
1.18%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):