53,790€
-1,77%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 54,05 | 54,05 | 53,92 | 53,92 | -1,53% | - |
| 13.08.2026 | 55,39 | 55,91 | 54,47 | 54,76 | -0,99% | - |
| 12.08.2026 | 54,81 | 57,27 | 54,76 | 55,31 | 1,71% | - |
| 11.08.2026 | 53,69 | 56,32 | 53,55 | 54,38 | -0,17% | - |
| 10.08.2026 | 55,88 | 56,61 | 53,24 | 54,47 | -2,75% | - |
| 07.08.2026 | 51,18 | 56,02 | 50,97 | 56,01 | 8,06% | - |
| 06.08.2026 | 53,65 | 54,78 | 50,85 | 51,83 | -3,18% | 35,00 |
| 05.08.2026 | 55,48 | 56,21 | 53,29 | 53,53 | -4,78% | - |
| 04.08.2026 | 52,60 | 56,24 | 52,52 | 56,22 | 7,72% | - |
| 03.08.2026 | 52,94 | 53,69 | 51,11 | 52,19 | -1,47% | - |
| 31.07.2026 | 52,82 | 55,50 | 52,71 | 52,97 | 0,90% | - |
| 30.07.2026 | 49,31 | 53,59 | 49,31 | 52,50 | 6,21% | - |
| 29.07.2026 | 51,93 | 52,34 | 49,19 | 49,43 | -4,94% | - |
| 28.07.2026 | 55,78 | 55,98 | 50,42 | 52,00 | -3,44% | - |
| 27.07.2026 | 56,19 | 57,69 | 53,07 | 53,85 | -4,13% | 10,00 |
| 24.07.2026 | 62,29 | 62,65 | 56,02 | 56,17 | -9,53% | - |
| 23.07.2026 | 63,52 | 64,18 | 61,52 | 62,09 | -2,60% | - |
| 22.07.2026 | 65,15 | 65,33 | 63,28 | 63,75 | -1,83% | - |
| 21.07.2026 | 62,51 | 65,63 | 62,32 | 64,94 | 3,89% | 80,00 |
| 20.07.2026 | 62,94 | 63,50 | 61,48 | 62,51 | 1,68% | - |
| 17.07.2026 | 60,60 | 62,63 | 58,27 | 61,48 | 1,70% | - |
| 16.07.2026 | 62,02 | 62,11 | 59,53 | 60,45 | -2,78% | - |
| 15.07.2026 | 61,96 | 63,38 | 58,97 | 62,18 | -0,30% | - |
| 14.07.2026 | 61,07 | 63,54 | 60,43 | 62,37 | 2,08% | - |
| 13.07.2026 | 63,19 | 63,19 | 60,44 | 61,10 | -3,11% | 9,00 |
| 10.07.2026 | 61,97 | 63,18 | 60,30 | 63,06 | 1,43% | - |
| 09.07.2026 | 58,29 | 62,64 | 57,87 | 62,17 | 5,97% | - |
| 08.07.2026 | 58,57 | 59,39 | 56,53 | 58,67 | 0,89% | - |
| 07.07.2026 | 63,86 | 64,35 | 57,37 | 58,15 | -9,42% | - |
| 06.07.2026 | 64,94 | 67,90 | 63,58 | 64,20 | 0,61% | 160,00 |
| 03.07.2026 | 63,84 | 63,91 | 63,60 | 63,81 | 2,42% | - |
| 02.07.2026 | 70,55 | 71,25 | 62,01 | 62,30 | -13,09% | - |
| 01.07.2026 | 72,91 | 73,49 | 70,71 | 71,68 | -2,38% | - |
| 30.06.2026 | 69,13 | 73,51 | 69,13 | 73,43 | 7,06% | - |
| 29.06.2026 | 69,74 | 71,14 | 66,13 | 68,59 | -2,61% | - |
| 26.06.2026 | 74,65 | 74,65 | 69,67 | 70,43 | -4,57% | - |
| 25.06.2026 | 74,03 | 76,12 | 71,46 | 73,80 | 3,04% | - |
| 24.06.2026 | 70,78 | 73,20 | 69,64 | 71,62 | 0,76% | - |
| 23.06.2026 | 76,49 | 76,71 | 70,60 | 71,08 | -6,93% | - |
| 22.06.2026 | 75,60 | 79,42 | 73,73 | 76,37 | 4,99% | - |
| 19.06.2026 | 75,88 | 75,88 | 72,74 | 72,74 | -3,95% | 300,00 |
| 18.06.2026 | 70,52 | 76,41 | 70,46 | 75,73 | 5,33% | - |
| 17.06.2026 | 68,36 | 72,92 | 67,52 | 71,90 | 2,98% | - |
| 16.06.2026 | 71,48 | 72,32 | 68,81 | 69,82 | -3,11% | - |
| 15.06.2026 | 67,76 | 72,06 | 67,76 | 72,06 | 5,68% | 100,00 |
| 12.06.2026 | 67,16 | 70,22 | 66,46 | 68,19 | 2,08% | 75,00 |
| 11.06.2026 | 64,57 | 66,94 | 64,36 | 66,80 | 2,20% | - |
| 10.06.2026 | 64,72 | 67,43 | 62,30 | 65,36 | 3,75% | 2,00 |
| 09.06.2026 | 66,49 | 69,15 | 60,22 | 63,00 | -4,73% | 77,00 |
| 08.06.2026 | 67,16 | 69,36 | 65,58 | 66,13 | -0,56% | - |
| 05.06.2026 | 73,43 | 73,47 | 66,26 | 66,50 | -8,36% | 180,00 |
| 04.06.2026 | 71,36 | 73,42 | 69,47 | 72,57 | -3,06% | - |
| 03.06.2026 | 72,77 | 75,02 | 71,36 | 74,86 | 6,94% | 12,00 |
| 02.06.2026 | 69,55 | 70,05 | 69,55 | 70,00 | -1,16% | - |
| 01.06.2026 | 71,66 | 73,95 | 69,28 | 70,82 | -1,23% | 2.691,00 |
| 29.05.2026 | 73,86 | 75,94 | 71,26 | 71,70 | -4,09% | - |
| 28.05.2026 | 72,05 | 75,06 | 69,94 | 74,76 | 1,71% | - |
| 27.05.2026 | 72,23 | 79,62 | 69,34 | 73,50 | 5,50% | 117,00 |
| 26.05.2026 | 64,28 | 72,68 | 63,57 | 69,67 | 12,52% | - |
| 25.05.2026 | 61,09 | 61,96 | 61,09 | 61,92 | 1,06% | 32,00 |
| 22.05.2026 | 60,66 | 61,81 | 60,27 | 61,27 | 0,39% | - |
| 21.05.2026 | 59,47 | 61,21 | 58,85 | 61,03 | 4,11% | - |
| 20.05.2026 | 58,01 | 60,07 | 58,00 | 58,62 | 0,09% | 32,00 |
| 19.05.2026 | 58,02 | 58,59 | 55,99 | 58,57 | 2,97% | - |
| 18.05.2026 | 63,04 | 63,96 | 56,32 | 56,88 | -6,72% | - |
| 15.05.2026 | 61,43 | 62,04 | 58,72 | 60,98 | 1,80% | - |
| 14.05.2026 | 60,73 | 61,81 | 59,22 | 59,90 | -3,23% | 82,00 |
| 13.05.2026 | 60,40 | 62,90 | 60,40 | 61,90 | 3,60% | 333,00 |
| 12.05.2026 | 63,10 | 63,26 | 58,50 | 59,75 | -5,08% | - |
| 11.05.2026 | 62,19 | 63,73 | 60,05 | 62,95 | 1,19% | - |
| 08.05.2026 | 63,65 | 65,49 | 60,71 | 62,21 | 0,40% | 41,00 |
| 07.05.2026 | 66,62 | 66,92 | 61,34 | 61,96 | -6,53% | 1.448,00 |
| 06.05.2026 | 66,36 | 68,08 | 63,38 | 66,29 | 1,19% | 88,00 |
| 05.05.2026 | 62,34 | 65,94 | 62,34 | 65,51 | 3,95% | 2.539,00 |
| 04.05.2026 | 62,56 | 63,57 | 62,21 | 63,02 | 5,00% | - |
| 30.04.2026 | 59,72 | 62,60 | 59,72 | 60,02 | 0,72% | 9,00 |
| 29.04.2026 | 56,86 | 61,27 | 56,86 | 59,59 | 5,84% | - |
| 28.04.2026 | 60,06 | 60,56 | 55,64 | 56,30 | -6,28% | 100,00 |
| 27.04.2026 | 63,25 | 63,55 | 58,71 | 60,07 | -4,32% | - |
| 24.04.2026 | 62,20 | 64,77 | 61,95 | 62,78 | 0,93% | - |
| 23.04.2026 | 62,06 | 63,74 | 60,71 | 62,20 | 2,52% | - |
| 22.04.2026 | 58,14 | 64,44 | 57,61 | 60,67 | 6,33% | - |
| 21.04.2026 | 52,46 | 59,10 | 52,46 | 57,06 | 10,20% | - |
| 20.04.2026 | 49,87 | 52,03 | 48,92 | 51,78 | 8,37% | - |
| 17.04.2026 | 47,97 | 47,97 | 47,61 | 47,78 | 0,68% | - |
| 16.04.2026 | 46,50 | 48,15 | 46,24 | 47,46 | 3,73% | - |
| 15.04.2026 | 45,80 | 45,92 | 45,18 | 45,75 | 1,28% | - |
| 14.04.2026 | 45,42 | 46,23 | 44,89 | 45,17 | -0,44% | - |
| 13.04.2026 | 46,75 | 46,75 | 45,33 | 45,37 | -3,91% | - |
| 10.04.2026 | 46,69 | 47,52 | 46,51 | 47,22 | 3,94% | - |
| 09.04.2026 | 46,15 | 46,19 | 44,75 | 45,43 | -1,31% | - |
| 08.04.2026 | 44,51 | 46,38 | 44,21 | 46,03 | 4,95% | - |
| 07.04.2026 | 44,29 | 44,74 | 43,30 | 43,86 | -3,82% | - |
| 02.04.2026 | 45,20 | 45,90 | 43,30 | 45,60 | 0,44% | - |
| 01.04.2026 | 44,30 | 46,00 | 44,10 | 45,40 | 2,48% | - |
| 31.03.2026 | 41,70 | 44,40 | 41,70 | 44,30 | 6,24% | - |
| 30.03.2026 | 42,90 | 43,90 | 41,50 | 41,70 | -4,36% | - |
| 27.03.2026 | 43,50 | 43,60 | 43,40 | 43,60 | -2,02% | - |
| 26.03.2026 | 44,90 | 44,90 | 44,20 | 44,50 | 0,23% | - |
| 25.03.2026 | 44,20 | 44,40 | 44,00 | 44,40 | 8,82% | - |