44,600€
2,76%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 43,50 | 44,60 | 43,20 | 44,60 | 2,76% | - |
| 02.06.2025 | 43,90 | 44,00 | 43,00 | 43,40 | -1,36% | - |
| 30.05.2025 | 44,50 | 44,60 | 43,40 | 44,00 | -1,12% | - |
| 29.05.2025 | 44,30 | 45,10 | 43,90 | 44,50 | 0,23% | - |
| 28.05.2025 | 45,20 | 45,50 | 44,40 | 44,40 | -1,55% | - |
| 27.05.2025 | 44,20 | 45,50 | 44,20 | 45,10 | 1,12% | - |
| 26.05.2025 | 44,10 | 44,60 | 43,70 | 44,60 | 1,59% | - |
| 23.05.2025 | 44,80 | 44,80 | 43,40 | 43,90 | -2,01% | - |
| 22.05.2025 | 45,20 | 47,50 | 44,80 | 44,80 | -0,88% | - |
| 21.05.2025 | 46,60 | 46,70 | 44,90 | 45,20 | -3,42% | - |
| 20.05.2025 | 46,80 | 47,10 | 46,20 | 46,80 | 0,21% | - |
| 19.05.2025 | 47,90 | 47,90 | 46,30 | 46,70 | -3,51% | - |
| 16.05.2025 | 48,60 | 48,70 | 48,10 | 48,40 | 0,00% | - |
| 15.05.2025 | 49,00 | 49,65 | 48,20 | 48,40 | -1,63% | - |
| 14.05.2025 | 49,50 | 50,10 | 48,50 | 49,20 | -0,40% | 9,00 |
| 13.05.2025 | 51,00 | 52,50 | 48,80 | 49,40 | -6,35% | - |
| 12.05.2025 | 48,10 | 53,75 | 48,10 | 52,75 | 9,44% | 11,00 |
| 09.05.2025 | 46,10 | 49,10 | 45,90 | 48,20 | 4,56% | - |
| 08.05.2025 | 44,20 | 46,80 | 44,20 | 46,10 | 3,36% | - |
| 07.05.2025 | 44,40 | 44,70 | 43,40 | 44,60 | 1,13% | - |
| 06.05.2025 | 44,70 | 44,70 | 43,10 | 44,10 | -1,34% | - |
| 05.05.2025 | 45,20 | 45,30 | 44,30 | 44,70 | -1,11% | - |
| 02.05.2025 | 43,40 | 45,70 | 43,20 | 45,20 | 4,15% | - |
| 30.04.2025 | 43,20 | 43,60 | 41,30 | 43,40 | 0,46% | - |
| 29.04.2025 | 44,20 | 44,60 | 42,40 | 43,20 | -2,26% | - |
| 28.04.2025 | 44,40 | 45,40 | 43,40 | 44,20 | -0,90% | - |
| 25.04.2025 | 44,10 | 44,60 | 43,20 | 44,60 | 0,90% | - |
| 24.04.2025 | 41,70 | 44,20 | 40,90 | 44,20 | 5,74% | - |
| 23.04.2025 | 40,50 | 43,40 | 40,50 | 41,80 | 2,96% | - |
| 22.04.2025 | 40,00 | 41,20 | 39,70 | 40,60 | 1,75% | - |
| 17.04.2025 | 39,50 | 41,20 | 39,00 | 39,90 | 1,27% | - |
| 16.04.2025 | 40,50 | 40,50 | 38,20 | 39,40 | -2,72% | - |
| 15.04.2025 | 41,40 | 41,50 | 40,30 | 40,50 | -0,49% | - |
| 14.04.2025 | 41,20 | 43,40 | 39,30 | 40,70 | 2,78% | - |
| 11.04.2025 | 39,90 | 40,20 | 37,40 | 39,60 | -0,75% | - |
| 10.04.2025 | 44,20 | 44,20 | 38,50 | 39,90 | -9,73% | - |
| 09.04.2025 | 38,50 | 44,50 | 37,10 | 44,20 | 15,71% | - |
| 08.04.2025 | 39,70 | 41,60 | 37,20 | 38,20 | -3,05% | - |
| 07.04.2025 | 39,80 | 42,30 | 37,50 | 39,40 | -1,01% | - |
| 04.04.2025 | 40,70 | 40,70 | 37,60 | 39,80 | -2,45% | - |
| 03.04.2025 | 47,20 | 47,20 | 40,80 | 40,80 | -13,92% | - |
| 02.04.2025 | 47,50 | 48,00 | 46,30 | 47,40 | 0,00% | - |
| 01.04.2025 | 46,50 | 49,10 | 45,40 | 47,40 | 1,28% | - |
| 31.03.2025 | 47,10 | 47,10 | 46,00 | 46,80 | -0,43% | - |
| 28.03.2025 | 50,75 | 50,75 | 47,00 | 47,00 | -7,39% | - |
| 27.03.2025 | 51,50 | 51,75 | 49,90 | 50,75 | -1,46% | - |
| 26.03.2025 | 51,75 | 52,25 | 50,75 | 51,50 | 0,00% | - |
| 25.03.2025 | 52,25 | 52,75 | 51,25 | 51,50 | -1,44% | - |
| 24.03.2025 | 51,25 | 52,75 | 51,00 | 52,25 | 2,96% | - |
| 21.03.2025 | 51,00 | 51,50 | 49,90 | 50,75 | -0,49% | - |
| 20.03.2025 | 52,50 | 52,75 | 51,00 | 51,00 | -2,86% | - |
| 19.03.2025 | 52,50 | 53,25 | 52,00 | 52,50 | 0,00% | - |
| 18.03.2025 | 53,00 | 53,00 | 51,75 | 52,50 | -0,94% | - |
| 17.03.2025 | 52,50 | 53,50 | 51,75 | 53,00 | 0,95% | - |
| 14.03.2025 | 51,50 | 52,75 | 51,50 | 52,50 | 1,45% | - |
| 13.03.2025 | 52,00 | 53,25 | 50,90 | 51,75 | 0,00% | - |
| 12.03.2025 | 51,00 | 52,25 | 50,75 | 51,75 | 1,47% | - |
| 11.03.2025 | 54,75 | 55,25 | 49,80 | 51,00 | -6,85% | - |
| 10.03.2025 | 58,00 | 58,25 | 54,75 | 54,75 | -5,19% | - |
| 07.03.2025 | 55,25 | 58,25 | 54,50 | 57,75 | 4,52% | - |
| 06.03.2025 | 55,00 | 55,75 | 54,00 | 55,25 | 0,91% | - |
| 05.03.2025 | 55,00 | 55,50 | 53,75 | 54,75 | -0,90% | - |
| 04.03.2025 | 55,75 | 56,75 | 54,75 | 55,25 | -0,90% | - |
| 03.03.2025 | 58,50 | 59,00 | 55,75 | 55,75 | -5,11% | - |
| 27.02.2025 | 61,50 | 62,00 | 58,75 | 58,75 | -4,08% | - |
| 26.02.2025 | 60,50 | 62,25 | 60,25 | 61,25 | 1,66% | - |
| 25.02.2025 | 62,00 | 62,25 | 59,75 | 60,25 | -2,82% | - |
| 24.02.2025 | 62,00 | 62,75 | 60,75 | 62,00 | 0,40% | - |
| 21.02.2025 | 63,50 | 65,00 | 61,75 | 61,75 | -3,14% | - |
| 20.02.2025 | 62,00 | 63,75 | 61,50 | 63,75 | 3,24% | - |
| 19.02.2025 | 59,25 | 62,25 | 59,00 | 61,75 | 4,22% | - |
| 18.02.2025 | 57,00 | 59,25 | 56,75 | 59,25 | 3,95% | - |
| 17.02.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 0,44% | - |
| 14.02.2025 | 57,00 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 13.02.2025 | 57,00 | 58,00 | 56,50 | 57,25 | 0,88% | - |
| 12.02.2025 | 56,25 | 57,25 | 55,25 | 56,75 | 0,89% | - |
| 11.02.2025 | 56,00 | 57,00 | 55,50 | 56,25 | 0,00% | - |
| 10.02.2025 | 57,75 | 58,75 | 55,25 | 56,25 | -2,60% | - |
| 07.02.2025 | 58,50 | 62,25 | 57,25 | 57,75 | -1,70% | - |
| 06.02.2025 | 60,00 | 60,50 | 57,75 | 58,75 | -1,67% | - |
| 05.02.2025 | 59,00 | 60,25 | 58,25 | 59,75 | 1,70% | - |
| 04.02.2025 | 58,50 | 59,00 | 58,00 | 58,75 | 0,00% | - |
| 03.02.2025 | 59,75 | 61,00 | 57,50 | 58,75 | -2,49% | 150,00 |
| 31.01.2025 | 57,75 | 60,75 | 57,75 | 60,25 | 4,33% | - |
| 30.01.2025 | 56,75 | 58,00 | 56,50 | 57,75 | 1,76% | - |
| 29.01.2025 | 56,50 | 57,75 | 56,25 | 56,75 | 0,89% | - |
| 28.01.2025 | 58,00 | 59,00 | 55,75 | 56,25 | -3,43% | - |
| 27.01.2025 | 59,00 | 59,25 | 57,25 | 58,25 | -1,69% | - |
| 24.01.2025 | 60,50 | 60,50 | 58,75 | 59,25 | -1,66% | 5,00 |
| 23.01.2025 | 60,50 | 60,50 | 59,00 | 60,25 | 0,00% | - |
| 22.01.2025 | 60,75 | 61,75 | 60,25 | 60,25 | -0,82% | - |
| 21.01.2025 | 60,00 | 61,25 | 59,75 | 60,75 | 1,25% | - |
| 20.01.2025 | 60,50 | 60,50 | 60,00 | 60,00 | -1,23% | - |
| 17.01.2025 | 59,00 | 60,75 | 59,00 | 60,75 | 2,53% | - |
| 16.01.2025 | 61,00 | 62,25 | 59,25 | 59,25 | -2,47% | - |
| 15.01.2025 | 59,75 | 62,00 | 59,75 | 60,75 | 1,67% | - |
| 14.01.2025 | 58,75 | 60,00 | 58,50 | 59,75 | 0,84% | - |
| 13.01.2025 | 58,50 | 59,25 | 57,75 | 59,25 | 1,28% | - |
| 10.01.2025 | 59,50 | 59,75 | 57,75 | 58,50 | -1,68% | - |
| 09.01.2025 | 60,50 | 60,50 | 59,50 | 59,50 | -0,42% | - |