38,300€
-0,52%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 38,50 | 38,60 | 37,50 | 38,30 | -0,52% | - |
| 01.09.2025 | 38,60 | 38,60 | 38,40 | 38,50 | 0,26% | - |
| 29.08.2025 | 39,40 | 39,80 | 38,40 | 38,40 | -3,52% | - |
| 28.08.2025 | 40,10 | 40,30 | 39,60 | 39,80 | -1,00% | - |
| 27.08.2025 | 39,70 | 40,40 | 39,60 | 40,20 | 1,52% | - |
| 26.08.2025 | 40,10 | 40,50 | 39,40 | 39,60 | -1,49% | - |
| 25.08.2025 | 40,50 | 40,60 | 39,60 | 40,20 | 0,50% | - |
| 22.08.2025 | 38,80 | 41,00 | 38,50 | 40,00 | 3,09% | - |
| 21.08.2025 | 39,10 | 39,30 | 38,60 | 38,80 | -1,02% | - |
| 20.08.2025 | 39,90 | 40,50 | 38,80 | 39,20 | -2,00% | - |
| 19.08.2025 | 39,70 | 40,40 | 39,40 | 40,00 | 0,76% | - |
| 18.08.2025 | 39,60 | 40,20 | 39,40 | 39,70 | 0,25% | - |
| 15.08.2025 | 40,50 | 40,80 | 39,40 | 39,60 | -2,46% | - |
| 14.08.2025 | 41,30 | 41,60 | 39,70 | 40,60 | -1,93% | - |
| 13.08.2025 | 39,50 | 41,50 | 39,50 | 41,40 | 4,55% | 3,00 |
| 12.08.2025 | 37,70 | 39,60 | 37,70 | 39,60 | 5,32% | - |
| 11.08.2025 | 37,90 | 39,10 | 37,50 | 37,60 | -1,05% | - |
| 08.08.2025 | 37,70 | 38,60 | 36,90 | 38,00 | 2,70% | - |
| 07.08.2025 | 37,70 | 37,70 | 33,90 | 37,00 | -9,09% | 100,00 |
| 06.08.2025 | 41,30 | 42,10 | 40,10 | 40,70 | -2,40% | - |
| 05.08.2025 | 42,70 | 43,70 | 41,60 | 41,70 | -2,11% | - |
| 04.08.2025 | 41,10 | 42,60 | 41,10 | 42,60 | 3,15% | - |
| 01.08.2025 | 42,50 | 42,50 | 40,90 | 41,30 | -2,36% | - |
| 31.07.2025 | 43,40 | 43,80 | 41,80 | 42,30 | -2,53% | - |
| 30.07.2025 | 43,90 | 44,90 | 42,80 | 43,40 | -1,36% | - |
| 29.07.2025 | 45,30 | 46,00 | 44,00 | 44,00 | -2,65% | - |
| 28.07.2025 | 44,30 | 45,70 | 44,30 | 45,20 | 2,26% | - |
| 25.07.2025 | 44,60 | 45,00 | 44,20 | 44,20 | -0,90% | - |
| 24.07.2025 | 45,00 | 45,20 | 44,00 | 44,60 | -0,89% | - |
| 23.07.2025 | 46,00 | 46,30 | 44,50 | 45,00 | -2,17% | - |
| 22.07.2025 | 46,40 | 46,90 | 45,90 | 46,00 | -0,86% | - |
| 21.07.2025 | 46,70 | 48,10 | 46,40 | 46,40 | -0,43% | - |
| 18.07.2025 | 46,70 | 47,40 | 46,30 | 46,60 | 0,00% | - |
| 17.07.2025 | 46,10 | 47,10 | 45,90 | 46,60 | 0,87% | - |
| 16.07.2025 | 46,60 | 47,10 | 45,40 | 46,20 | -1,07% | - |
| 15.07.2025 | 48,60 | 49,20 | 46,60 | 46,70 | -3,91% | 3,00 |
| 14.07.2025 | 49,50 | 49,60 | 47,90 | 48,60 | -2,21% | - |
| 11.07.2025 | 49,95 | 50,30 | 49,20 | 49,70 | -1,09% | - |
| 10.07.2025 | 49,50 | 50,75 | 49,20 | 50,25 | 1,31% | - |
| 09.07.2025 | 49,75 | 50,50 | 48,70 | 49,60 | 0,00% | - |
| 08.07.2025 | 48,30 | 50,25 | 47,90 | 49,60 | 2,90% | 3,00 |
| 07.07.2025 | 50,15 | 50,75 | 48,10 | 48,20 | -4,08% | - |
| 04.07.2025 | 50,50 | 50,75 | 50,25 | 50,25 | -0,99% | - |
| 03.07.2025 | 50,30 | 51,25 | 49,90 | 50,75 | 2,32% | - |
| 02.07.2025 | 48,80 | 50,40 | 48,80 | 49,60 | 1,43% | - |
| 01.07.2025 | 47,40 | 50,25 | 46,70 | 48,90 | 2,95% | - |
| 30.06.2025 | 47,40 | 48,50 | 47,10 | 47,50 | -0,21% | - |
| 27.06.2025 | 48,20 | 48,50 | 47,00 | 47,60 | -1,24% | - |
| 26.06.2025 | 48,00 | 48,60 | 47,80 | 48,20 | 0,42% | - |
| 25.06.2025 | 48,20 | 48,70 | 47,80 | 48,00 | -0,41% | - |
| 24.06.2025 | 47,50 | 48,60 | 47,50 | 48,20 | 1,69% | - |
| 23.06.2025 | 46,40 | 48,30 | 46,30 | 47,40 | 2,16% | - |
| 20.06.2025 | 46,40 | 47,50 | 46,10 | 46,40 | 0,00% | - |
| 19.06.2025 | 46,60 | 47,20 | 46,40 | 46,40 | -1,28% | - |
| 18.06.2025 | 47,30 | 48,30 | 46,80 | 47,00 | -0,84% | - |
| 17.06.2025 | 49,00 | 49,00 | 47,40 | 47,40 | -3,46% | - |
| 16.06.2025 | 47,80 | 49,30 | 47,70 | 49,10 | 2,94% | - |
| 13.06.2025 | 49,85 | 50,00 | 47,60 | 47,70 | -3,83% | - |
| 12.06.2025 | 50,05 | 50,40 | 49,20 | 49,60 | -1,78% | - |
| 11.06.2025 | 50,75 | 51,25 | 49,50 | 50,50 | -0,49% | 33,00 |
| 10.06.2025 | 49,85 | 51,75 | 49,45 | 50,75 | 2,11% | - |
| 09.06.2025 | 47,90 | 50,25 | 47,80 | 49,70 | 3,54% | 33,00 |
| 06.06.2025 | 47,00 | 49,30 | 47,00 | 48,00 | 2,13% | - |
| 05.06.2025 | 47,80 | 48,10 | 46,90 | 47,00 | -0,84% | - |
| 04.06.2025 | 44,80 | 48,00 | 44,60 | 47,40 | 5,80% | - |
| 03.06.2025 | 43,50 | 45,20 | 43,20 | 44,80 | 3,23% | - |
| 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% | - |