63,330$
2,58%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 62,86 | 65,17 | 62,86 | 63,33 | 2,58% | 299.080,00 |
| 03.01.2025 | 60,99 | 62,29 | 60,38 | 61,74 | 1,63% | 255.214,00 |
| 02.01.2025 | 62,38 | 63,53 | 60,29 | 60,75 | -1,54% | 553.331,00 |
| 31.12.2024 | 62,05 | 62,61 | 61,43 | 61,70 | -0,16% | 347.800,00 |
| 30.12.2024 | 62,38 | 62,41 | 61,24 | 61,80 | -1,90% | 190.619,00 |
| 27.12.2024 | 63,48 | 63,81 | 62,43 | 63,00 | -1,25% | 172.450,00 |
| 26.12.2024 | 62,45 | 64,29 | 62,45 | 63,80 | 1,00% | 149.640,00 |
| 24.12.2024 | 62,43 | 63,24 | 62,01 | 63,17 | 1,22% | 92.557,00 |
| 23.12.2024 | 62,00 | 63,37 | 61,62 | 62,41 | 1,04% | 287.299,00 |
| 20.12.2024 | 60,56 | 62,76 | 60,56 | 61,77 | 0,90% | 1.077.518,00 |
| 19.12.2024 | 62,51 | 63,42 | 60,91 | 61,22 | -1,95% | 419.497,00 |
| 18.12.2024 | 65,81 | 66,55 | 61,57 | 62,44 | -4,03% | 473.757,00 |
| 17.12.2024 | 64,37 | 65,61 | 63,25 | 65,06 | 0,42% | 283.208,00 |
| 16.12.2024 | 64,76 | 65,57 | 63,81 | 64,79 | 0,09% | 344.116,00 |
| 13.12.2024 | 65,82 | 66,14 | 64,23 | 64,73 | -1,66% | 315.217,00 |
| 12.12.2024 | 65,06 | 66,14 | 64,38 | 65,82 | 0,60% | 250.239,00 |
| 11.12.2024 | 65,45 | 66,92 | 65,14 | 65,43 | 0,62% | 252.222,00 |
| 10.12.2024 | 66,05 | 66,05 | 64,13 | 65,03 | -1,96% | 278.924,00 |
| 09.12.2024 | 63,36 | 67,67 | 63,30 | 66,33 | 5,05% | 265.642,00 |
| 06.12.2024 | 63,26 | 63,91 | 62,47 | 63,14 | 0,75% | 292.480,00 |
| 05.12.2024 | 63,58 | 64,18 | 62,24 | 62,67 | -1,91% | 351.569,00 |
| 04.12.2024 | 66,87 | 66,88 | 63,41 | 63,89 | -3,33% | 429.832,00 |
| 03.12.2024 | 66,60 | 67,63 | 65,90 | 66,09 | -1,55% | 391.766,00 |
| 02.12.2024 | 65,61 | 67,64 | 65,10 | 67,13 | 2,47% | 303.040,00 |
| 29.11.2024 | 65,00 | 66,49 | 64,74 | 65,51 | 1,14% | 225.950,00 |
| 27.11.2024 | 65,91 | 66,57 | 64,07 | 64,77 | -1,36% | 294.977,00 |
| 26.11.2024 | 68,15 | 68,86 | 65,53 | 65,66 | -3,51% | 505.178,00 |
| 25.11.2024 | 64,49 | 68,37 | 64,25 | 68,05 | 6,86% | 793.273,00 |
| 22.11.2024 | 62,42 | 63,84 | 62,42 | 63,68 | 4,16% | 250.159,00 |
| 20.11.2024 | 59,97 | 61,19 | 59,82 | 61,14 | 1,12% | 273.715,00 |
| 19.11.2024 | 59,68 | 60,68 | 59,64 | 60,46 | -0,21% | 290.195,00 |
| 18.11.2024 | 59,88 | 61,16 | 59,81 | 60,59 | 0,92% | 362.649,00 |
| 15.11.2024 | 62,00 | 62,00 | 59,95 | 60,04 | -3,33% | 350.149,00 |
| 14.11.2024 | 63,24 | 64,10 | 61,36 | 62,11 | -2,02% | 481.060,00 |
| 13.11.2024 | 63,59 | 64,68 | 63,08 | 63,39 | -0,92% | 506.631,00 |
| 12.11.2024 | 64,38 | 65,25 | 63,11 | 63,98 | -1,66% | 383.826,00 |
| 11.11.2024 | 66,56 | 66,56 | 64,04 | 65,06 | -1,89% | 429.058,00 |
| 08.11.2024 | 64,66 | 66,35 | 64,52 | 66,31 | 1,42% | 535.755,00 |
| 07.11.2024 | 68,58 | 68,64 | 64,18 | 65,38 | -1,58% | 744.586,00 |
| 06.11.2024 | 65,50 | 69,53 | 65,50 | 66,43 | 2,86% | 865.643,00 |
| 05.11.2024 | 62,87 | 64,66 | 62,39 | 64,58 | 1,70% | 576.414,00 |
| 04.11.2024 | 62,48 | 64,13 | 61,89 | 63,50 | 1,07% | 362.743,00 |
| 01.11.2024 | 60,66 | 62,97 | 60,66 | 62,83 | 4,04% | 360.825,00 |
| 31.10.2024 | 62,97 | 62,97 | 60,04 | 60,39 | -4,23% | 228.177,00 |
| 30.10.2024 | 64,30 | 65,43 | 63,01 | 63,06 | -3,84% | 176.893,00 |
| 29.10.2024 | 64,59 | 65,59 | 64,47 | 65,58 | 1,19% | 236.729,00 |
| 28.10.2024 | 63,76 | 65,13 | 63,32 | 64,81 | 2,95% | 316.375,00 |
| 25.10.2024 | 62,60 | 64,48 | 62,60 | 62,95 | 0,85% | 519.563,00 |
| 24.10.2024 | 62,48 | 62,90 | 61,70 | 62,42 | 0,52% | 295.660,00 |
| 23.10.2024 | 62,97 | 63,15 | 61,27 | 62,10 | -0,42% | 206.829,00 |
| 22.10.2024 | 62,88 | 62,95 | 62,17 | 62,36 | -1,08% | 239.967,00 |
| 21.10.2024 | 63,71 | 63,75 | 62,23 | 63,04 | -1,62% | 214.709,00 |
| 18.10.2024 | 65,20 | 65,25 | 63,85 | 64,08 | -0,74% | 228.836,00 |
| 17.10.2024 | 64,76 | 65,07 | 63,80 | 64,56 | 1,37% | 334.406,00 |
| 16.10.2024 | 64,30 | 64,58 | 63,45 | 63,69 | 1,03% | 224.079,00 |
| 15.10.2024 | 64,93 | 65,52 | 62,86 | 63,04 | -2,94% | 309.370,00 |
| 14.10.2024 | 64,03 | 65,00 | 63,73 | 64,95 | 1,83% | 239.843,00 |
| 11.10.2024 | 61,52 | 64,00 | 61,23 | 63,78 | 2,16% | 214.671,00 |
| 10.10.2024 | 61,44 | 62,50 | 61,02 | 62,43 | -1,20% | 211.824,00 |
| 09.10.2024 | 61,97 | 63,28 | 61,63 | 63,19 | 1,49% | 189.259,00 |
| 08.10.2024 | 62,05 | 62,30 | 61,57 | 62,26 | -0,77% | 143.222,00 |
| 07.10.2024 | 62,63 | 63,15 | 61,98 | 62,74 | -0,63% | 157.304,00 |
| 04.10.2024 | 64,30 | 64,30 | 62,82 | 63,14 | 0,98% | 243.366,00 |
| 03.10.2024 | 62,36 | 63,47 | 61,74 | 62,53 | -1,28% | 163.657,00 |
| 02.10.2024 | 62,26 | 63,95 | 62,26 | 63,34 | 1,73% | 247.555,00 |
| 01.10.2024 | 63,74 | 64,04 | 61,67 | 62,26 | -2,90% | 308.002,00 |
| 30.09.2024 | 62,64 | 64,31 | 62,08 | 64,12 | 0,87% | 499.735,00 |
| 27.09.2024 | 64,07 | 64,55 | 63,00 | 63,57 | 0,25% | 306.016,00 |
| 26.09.2024 | 63,06 | 64,41 | 62,37 | 63,41 | 4,84% | 362.707,00 |
| 25.09.2024 | 61,15 | 61,60 | 60,03 | 60,48 | -2,09% | 447.394,00 |
| 24.09.2024 | 61,51 | 62,69 | 61,14 | 61,77 | 1,96% | 358.629,00 |
| 23.09.2024 | 60,15 | 60,87 | 59,58 | 60,58 | 1,61% | 447.346,00 |
| 20.09.2024 | 60,74 | 61,07 | 59,31 | 59,62 | -2,99% | 1.120.630,00 |
| 19.09.2024 | 61,91 | 62,06 | 60,80 | 61,46 | 3,29% | 334.719,00 |
| 18.09.2024 | 59,38 | 61,97 | 59,00 | 59,50 | 0,78% | 415.494,00 |
| 17.09.2024 | 59,62 | 60,68 | 58,74 | 59,04 | 0,79% | 260.424,00 |
| 16.09.2024 | 59,09 | 59,92 | 57,96 | 58,58 | -1,79% | 564.045,00 |
| 13.09.2024 | 59,11 | 60,10 | 58,74 | 59,65 | 2,33% | 280.488,00 |
| 12.09.2024 | 58,59 | 58,86 | 57,34 | 58,29 | -0,70% | 417.250,00 |
| 11.09.2024 | 58,00 | 58,79 | 56,63 | 58,70 | 1,35% | 267.869,00 |
| 10.09.2024 | 57,67 | 58,32 | 56,64 | 57,92 | 0,03% | 351.284,00 |
| 09.09.2024 | 58,46 | 58,69 | 57,50 | 57,90 | -0,52% | 407.812,00 |
| 06.09.2024 | 59,33 | 59,48 | 57,87 | 58,20 | -2,46% | 354.138,00 |
| 05.09.2024 | 60,69 | 61,26 | 59,41 | 59,67 | -2,15% | 498.044,00 |
| 04.09.2024 | 61,60 | 62,15 | 60,44 | 60,98 | -1,91% | 581.662,00 |
| 03.09.2024 | 65,45 | 65,71 | 62,12 | 62,17 | -7,35% | 427.539,00 |
| 30.08.2024 | 66,96 | 67,87 | 66,62 | 67,10 | 1,04% | 1.026.856,00 |
| 29.08.2024 | 64,82 | 66,87 | 64,47 | 66,41 | 4,06% | 580.917,00 |
| 28.08.2024 | 65,05 | 65,23 | 63,77 | 63,82 | -2,04% | 321.512,00 |
| 27.08.2024 | 65,90 | 67,17 | 65,02 | 65,15 | -1,90% | 501.740,00 |
| 26.08.2024 | 67,74 | 68,12 | 66,26 | 66,41 | -2,19% | 196.534,00 |
| 23.08.2024 | 66,47 | 68,21 | 66,03 | 67,90 | 3,73% | 343.671,00 |
| 22.08.2024 | 66,89 | 67,47 | 65,27 | 65,46 | -2,23% | 229.798,00 |
| 21.08.2024 | 65,17 | 67,21 | 64,69 | 66,95 | 3,83% | 255.731,00 |
| 20.08.2024 | 65,31 | 65,63 | 63,92 | 64,48 | -1,89% | 189.012,00 |
| 19.08.2024 | 65,97 | 66,27 | 64,94 | 65,72 | -0,45% | 226.087,00 |
| 16.08.2024 | 64,72 | 66,96 | 64,43 | 66,02 | 1,32% | 461.426,00 |
| 15.08.2024 | 61,69 | 65,26 | 61,60 | 65,16 | 9,24% | 650.392,00 |
| 14.08.2024 | 61,52 | 61,52 | 59,36 | 59,65 | -2,50% | 342.170,00 |
| 13.08.2024 | 61,22 | 61,40 | 60,23 | 61,18 | 1,27% | 1.038.114,00 |