40,100€
-1,72%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 40,70 | 40,70 | 40,20 | 40,50 | -0,74% | - |
| 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% | - |
| 08.01.2025 | 60,50 | 61,00 | 58,75 | 59,75 | -0,83% | - |
| 07.01.2025 | 61,00 | 62,25 | 60,25 | 60,25 | -1,63% | - |
| 06.01.2025 | 60,00 | 62,50 | 59,25 | 61,25 | 1,66% | - |
| 03.01.2025 | 59,25 | 60,75 | 58,75 | 60,25 | 1,69% | - |
| 02.01.2025 | 60,50 | 61,50 | 58,75 | 59,25 | -1,25% | - |
| 30.12.2024 | 60,50 | 60,50 | 60,00 | 60,00 | -0,41% | - |
| 27.12.2024 | 60,00 | 61,50 | 58,50 | 60,25 | 0,42% | - |
| 23.12.2024 | 59,25 | 60,75 | 58,50 | 60,00 | 1,69% | - |
| 20.12.2024 | 59,00 | 60,25 | 58,00 | 59,00 | 0,00% | - |
| 19.12.2024 | 60,25 | 60,50 | 58,75 | 59,00 | -2,48% | - |
| 18.12.2024 | 62,00 | 65,00 | 59,25 | 60,50 | -2,42% | - |
| 17.12.2024 | 61,50 | 62,50 | 60,75 | 62,00 | 0,40% | - |
| 16.12.2024 | 61,50 | 62,50 | 61,00 | 61,75 | 0,00% | - |
| 13.12.2024 | 62,75 | 63,50 | 61,25 | 61,75 | -1,98% | - |
| 12.12.2024 | 62,25 | 63,25 | 61,25 | 63,00 | 0,80% | - |
| 11.12.2024 | 61,75 | 66,00 | 61,75 | 62,50 | 1,21% | - |
| 10.12.2024 | 62,75 | 64,00 | 60,75 | 61,75 | -1,59% | - |
| 09.12.2024 | 59,75 | 63,75 | 59,50 | 62,75 | 5,02% | - |
| 06.12.2024 | 59,25 | 60,75 | 58,75 | 59,75 | 0,84% | - |
| 05.12.2024 | 60,75 | 61,00 | 58,75 | 59,25 | -2,87% | - |
| 04.12.2024 | 63,25 | 63,75 | 60,25 | 61,00 | -3,56% | - |
| 03.12.2024 | 64,00 | 64,00 | 62,50 | 63,25 | -1,56% | - |
| 02.12.2024 | 61,75 | 64,25 | 61,75 | 64,25 | 3,63% | - |
| 29.11.2024 | 61,25 | 62,75 | 61,25 | 62,00 | 0,81% | - |
| 28.11.2024 | 61,25 | 61,50 | 61,25 | 61,50 | 0,41% | - |
| 27.11.2024 | 62,75 | 63,00 | 60,25 | 61,25 | -2,39% | - |
| 26.11.2024 | 64,75 | 65,75 | 62,50 | 62,75 | -3,09% | - |
| 25.11.2024 | 61,00 | 65,25 | 60,25 | 64,75 | 5,71% | - |
| 22.11.2024 | 59,50 | 61,25 | 59,50 | 61,25 | 2,51% | - |
| 21.11.2024 | 58,00 | 59,75 | 57,75 | 59,75 | 3,02% | - |
| 20.11.2024 | 57,00 | 58,00 | 56,75 | 58,00 | 1,75% | - |
| 19.11.2024 | 57,25 | 57,75 | 56,50 | 57,00 | -0,44% | - |
| 18.11.2024 | 57,50 | 59,00 | 56,50 | 57,25 | -0,43% | - |
| 15.11.2024 | 59,00 | 59,00 | 56,75 | 57,50 | -2,13% | - |
| 14.11.2024 | 60,00 | 60,50 | 58,25 | 58,75 | -2,08% | - |
| 13.11.2024 | 60,25 | 60,75 | 59,50 | 60,00 | -0,41% | - |
| 12.11.2024 | 61,00 | 63,00 | 59,25 | 60,25 | -0,82% | - |
| 11.11.2024 | 61,75 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 08.11.2024 | 60,50 | 61,75 | 59,75 | 61,75 | 2,07% | - |