61,170€
0,23%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 60,66 | 60,89 | 60,66 | 60,85 | -0,29% | - |
| 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% | - |
| 24.03.2026 | 41,00 | 41,00 | 40,80 | 40,80 | 2,51% | - |
| 23.03.2026 | 40,10 | 40,10 | 39,80 | 39,80 | -1,24% | - |
| 20.03.2026 | 40,40 | 40,40 | 40,20 | 40,30 | 0,50% | - |
| 19.03.2026 | 40,20 | 40,50 | 38,80 | 40,10 | -1,23% | - |
| 18.03.2026 | 41,30 | 41,60 | 40,40 | 40,60 | 0,50% | - |
| 17.03.2026 | 40,70 | 40,70 | 40,40 | 40,40 | -2,42% | - |
| 16.03.2026 | 41,10 | 42,20 | 41,00 | 41,40 | 2,48% | - |
| 13.03.2026 | 40,30 | 40,40 | 40,20 | 40,40 | 0,50% | - |
| 12.03.2026 | 40,50 | 40,50 | 40,20 | 40,20 | 3,88% | - |
| 11.03.2026 | 38,90 | 38,90 | 38,70 | 38,70 | -4,21% | - |
| 10.03.2026 | 40,50 | 40,60 | 40,40 | 40,40 | 2,80% | - |
| 09.03.2026 | 39,50 | 39,50 | 39,10 | 39,30 | -0,51% | - |
| 06.03.2026 | 41,20 | 41,60 | 39,40 | 39,50 | -2,71% | - |
| 05.03.2026 | 40,30 | 41,00 | 39,80 | 40,60 | -0,98% | - |
| 04.03.2026 | 41,30 | 41,40 | 41,00 | 41,00 | -2,15% | - |
| 03.03.2026 | 42,90 | 42,90 | 40,90 | 41,90 | 4,75% | - |
| 02.03.2026 | 40,20 | 40,60 | 39,40 | 40,00 | 0,25% | - |
| 27.02.2026 | 40,60 | 40,80 | 39,60 | 39,90 | -2,68% | - |
| 26.02.2026 | 41,30 | 41,30 | 41,00 | 41,00 | 2,76% | - |
| 25.02.2026 | 40,00 | 40,00 | 39,80 | 39,90 | 0,25% | - |
| 24.02.2026 | 38,70 | 40,60 | 38,60 | 39,80 | 4,19% | 21,00 |
| 23.02.2026 | 38,60 | 38,60 | 38,00 | 38,20 | -1,80% | - |
| 20.02.2026 | 39,00 | 39,00 | 38,90 | 38,90 | 0,78% | - |
| 19.02.2026 | 39,00 | 39,10 | 38,10 | 38,60 | 0,00% | 26,00 |
| 18.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 17.02.2026 | 39,80 | 39,80 | 39,60 | 39,60 | -0,50% | - |
| 16.02.2026 | 39,80 | 40,00 | 39,80 | 39,80 | 1,53% | - |
| 13.02.2026 | 39,30 | 39,30 | 39,20 | 39,20 | -3,92% | - |
| 12.02.2026 | 40,70 | 40,80 | 40,70 | 40,80 | 5,97% | - |
| 11.02.2026 | 38,40 | 38,50 | 38,40 | 38,50 | -1,28% | - |
| 10.02.2026 | 38,40 | 39,30 | 38,40 | 39,00 | 0,00% | - |
| 09.02.2026 | 40,10 | 40,10 | 38,10 | 39,00 | 1,30% | - |
| 06.02.2026 | 37,30 | 40,50 | 37,20 | 38,50 | -3,51% | - |
| 05.02.2026 | 40,00 | 40,40 | 39,20 | 39,90 | -1,24% | 152,00 |
| 04.02.2026 | 38,20 | 41,00 | 38,20 | 40,40 | 5,76% | - |
| 03.02.2026 | 39,40 | 39,70 | 38,00 | 38,20 | -3,29% | - |
| 02.02.2026 | 38,80 | 39,80 | 37,00 | 39,50 | 0,77% | 2,00 |
| 30.01.2026 | 39,40 | 39,40 | 39,10 | 39,20 | 0,51% | - |
| 29.01.2026 | 39,10 | 39,10 | 39,00 | 39,00 | -2,01% | - |
| 28.01.2026 | 38,90 | 40,50 | 38,60 | 39,80 | 6,42% | - |
| 27.01.2026 | 37,20 | 37,40 | 37,20 | 37,40 | 0,54% | - |
| 26.01.2026 | 37,60 | 37,60 | 37,00 | 37,20 | -4,12% | 46,00 |
| 23.01.2026 | 38,60 | 38,80 | 38,60 | 38,80 | -0,51% | - |
| 22.01.2026 | 39,10 | 39,10 | 38,90 | 39,00 | 6,56% | - |
| 21.01.2026 | 36,60 | 36,70 | 36,60 | 36,60 | 0,83% | - |
| 20.01.2026 | 36,80 | 36,80 | 36,30 | 36,30 | -1,63% | - |
| 19.01.2026 | 37,00 | 37,10 | 36,90 | 36,90 | -2,12% | - |
| 16.01.2026 | 37,40 | 37,70 | 37,40 | 37,70 | 3,29% | - |
| 15.01.2026 | 36,20 | 36,90 | 36,10 | 36,50 | 4,58% | - |
| 14.01.2026 | 35,10 | 35,10 | 34,90 | 34,90 | -1,13% | - |
| 13.01.2026 | 35,50 | 36,10 | 35,20 | 35,30 | -0,56% | - |
| 12.01.2026 | 35,70 | 35,70 | 35,40 | 35,50 | 1,43% | - |
| 09.01.2026 | 35,10 | 35,10 | 34,60 | 35,00 | 1,45% | - |
| 08.01.2026 | 33,90 | 34,50 | 33,90 | 34,50 | 0,29% | - |
| 07.01.2026 | 33,70 | 34,40 | 33,00 | 34,40 | 1,18% | - |
| 06.01.2026 | 32,30 | 34,50 | 31,70 | 34,00 | 6,25% | - |
| 05.01.2026 | 31,80 | 32,00 | 31,80 | 32,00 | 5,61% | - |
| 02.01.2026 | 30,50 | 30,60 | 30,30 | 30,30 | -0,33% | - |
| 30.12.2025 | 30,50 | 30,50 | 30,40 | 30,40 | -0,33% | - |
| 29.12.2025 | 31,80 | 31,80 | 30,00 | 30,50 | -2,87% | - |