44,540$
-1,24%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 44,07 | 44,59 | 43,50 | 44,54 | -1,24% | 587.712,00 |
| 29.08.2025 | 46,22 | 46,37 | 44,94 | 45,10 | -2,68% | 442.678,00 |
| 28.08.2025 | 47,13 | 47,17 | 46,29 | 46,34 | -0,83% | 392.349,00 |
| 27.08.2025 | 46,28 | 46,95 | 45,48 | 46,73 | 1,37% | 539.962,00 |
| 26.08.2025 | 46,81 | 47,02 | 45,93 | 46,10 | -0,88% | 534.529,00 |
| 25.08.2025 | 47,25 | 47,63 | 46,48 | 46,51 | -1,92% | 422.453,00 |
| 22.08.2025 | 45,85 | 48,00 | 45,25 | 47,42 | 5,26% | 550.792,00 |
| 21.08.2025 | 44,83 | 45,49 | 44,81 | 45,05 | -1,21% | 665.583,00 |
| 20.08.2025 | 46,58 | 46,58 | 45,19 | 45,60 | -1,96% | 614.128,00 |
| 19.08.2025 | 46,31 | 47,11 | 46,11 | 46,51 | 0,54% | 651.171,00 |
| 18.08.2025 | 46,41 | 46,94 | 46,01 | 46,26 | -0,09% | 428.892,00 |
| 15.08.2025 | 47,40 | 47,61 | 46,10 | 46,30 | -2,03% | 490.901,00 |
| 14.08.2025 | 47,25 | 47,70 | 46,20 | 47,26 | -2,44% | 474.871,00 |
| 13.08.2025 | 46,37 | 48,54 | 46,27 | 48,44 | 4,80% | 649.397,00 |
| 12.08.2025 | 44,85 | 46,28 | 44,19 | 46,22 | 5,43% | 852.888,00 |
| 11.08.2025 | 44,25 | 45,33 | 43,49 | 43,84 | -0,77% | 1.060.971,00 |
| 08.08.2025 | 43,32 | 45,10 | 42,92 | 44,18 | 2,43% | 859.547,00 |
| 07.08.2025 | 40,43 | 43,74 | 39,53 | 43,13 | -9,18% | 1.660.727,00 |
| 06.08.2025 | 47,93 | 48,04 | 46,77 | 47,49 | -1,66% | 574.688,00 |
| 05.08.2025 | 49,32 | 50,30 | 48,09 | 48,29 | -2,19% | 680.111,00 |
| 04.08.2025 | 47,93 | 49,41 | 47,92 | 49,37 | 3,72% | 654.312,00 |
| 01.08.2025 | 47,66 | 48,40 | 47,38 | 47,60 | -1,90% | 659.222,00 |
| 31.07.2025 | 48,85 | 49,48 | 47,74 | 48,52 | -2,30% | 815.010,00 |
| 30.07.2025 | 51,35 | 51,35 | 48,90 | 49,66 | -2,13% | 1.026.322,00 |
| 29.07.2025 | 52,95 | 53,01 | 50,71 | 50,74 | -3,32% | 714.265,00 |
| 28.07.2025 | 52,30 | 53,43 | 52,24 | 52,48 | 0,90% | 406.369,00 |
| 25.07.2025 | 52,46 | 52,51 | 51,91 | 52,01 | -0,78% | 261.218,00 |
| 24.07.2025 | 52,44 | 53,08 | 51,59 | 52,42 | -1,09% | 425.573,00 |
| 23.07.2025 | 53,59 | 53,95 | 52,01 | 53,00 | -1,87% | 314.320,00 |
| 22.07.2025 | 54,32 | 54,73 | 53,63 | 54,01 | -0,57% | 346.846,00 |
| 21.07.2025 | 54,76 | 55,55 | 54,31 | 54,32 | 0,13% | 285.123,00 |
| 18.07.2025 | 55,08 | 55,28 | 54,06 | 54,25 | 0,17% | 349.845,00 |
| 17.07.2025 | 53,49 | 54,73 | 53,49 | 54,16 | 0,86% | 333.090,00 |
| 16.07.2025 | 54,07 | 55,56 | 53,05 | 53,70 | -0,65% | 616.676,00 |
| 15.07.2025 | 56,62 | 57,43 | 54,02 | 54,05 | -4,61% | 482.538,00 |
| 14.07.2025 | 57,53 | 57,53 | 55,83 | 56,66 | -2,38% | 271.254,00 |
| 11.07.2025 | 57,95 | 58,27 | 57,52 | 58,04 | -1,12% | 345.749,00 |
| 10.07.2025 | 58,70 | 59,35 | 58,29 | 58,70 | 1,07% | 370.103,00 |
| 09.07.2025 | 58,17 | 59,48 | 57,05 | 58,08 | -0,31% | 332.631,00 |
| 08.07.2025 | 57,12 | 58,99 | 56,75 | 58,26 | 3,21% | 519.403,00 |
| 07.07.2025 | 58,61 | 59,09 | 56,37 | 56,45 | -5,19% | 412.208,00 |
| 03.07.2025 | 59,38 | 60,12 | 59,10 | 59,54 | 0,63% | 208.286,00 |
| 02.07.2025 | 57,67 | 59,46 | 57,52 | 59,17 | 2,76% | 388.453,00 |
| 01.07.2025 | 55,26 | 59,05 | 55,26 | 57,58 | 3,01% | 479.146,00 |
| 30.06.2025 | 56,24 | 56,45 | 55,39 | 55,90 | 0,27% | 374.140,00 |
| 27.06.2025 | 55,62 | 56,83 | 55,16 | 55,75 | -1,24% | 455.511,00 |
| 26.06.2025 | 56,05 | 56,83 | 56,05 | 56,45 | 0,82% | 238.573,00 |
| 25.06.2025 | 56,04 | 56,62 | 55,50 | 55,99 | 0,05% | 264.520,00 |
| 24.06.2025 | 55,93 | 56,44 | 55,50 | 55,96 | 1,99% | 305.381,00 |
| 23.06.2025 | 53,68 | 55,06 | 53,50 | 54,87 | 2,58% | 401.336,00 |
| 20.06.2025 | 54,47 | 55,19 | 53,17 | 53,49 | -1,02% | 801.879,00 |
| 18.06.2025 | 54,54 | 55,49 | 53,66 | 54,04 | -0,75% | 647.860,00 |
| 17.06.2025 | 55,74 | 56,36 | 54,40 | 54,45 | -3,95% | 549.654,00 |
| 16.06.2025 | 56,11 | 57,16 | 55,67 | 56,69 | 2,83% | 379.232,00 |
| 13.06.2025 | 56,29 | 56,95 | 55,00 | 55,13 | -4,32% | 363.605,00 |
| 12.06.2025 | 57,01 | 58,18 | 56,74 | 57,62 | -0,29% | 307.284,00 |
| 11.06.2025 | 58,52 | 58,52 | 57,19 | 57,79 | -0,41% | 287.864,00 |
| 10.06.2025 | 57,25 | 58,97 | 56,74 | 58,03 | 2,08% | 430.333,00 |
| 09.06.2025 | 55,45 | 57,37 | 55,40 | 56,85 | 3,85% | 418.075,00 |
| 06.06.2025 | 54,64 | 56,10 | 54,36 | 54,74 | 1,82% | 463.699,00 |
| 05.06.2025 | 54,83 | 55,43 | 53,73 | 53,76 | -1,45% | 530.632,00 |
| 04.06.2025 | 51,55 | 54,90 | 51,42 | 54,55 | 7,13% | 1.023.724,00 |
| 03.06.2025 | 49,76 | 51,39 | 49,38 | 50,92 | 2,43% | 1.186.406,00 |
| 02.06.2025 | 49,70 | 50,89 | 49,34 | 49,71 | -0,12% | 582.724,00 |
| 30.05.2025 | 50,00 | 50,24 | 49,11 | 49,77 | -1,72% | 860.847,00 |
| 29.05.2025 | 51,02 | 51,02 | 49,90 | 50,64 | 1,40% | 355.558,00 |
| 28.05.2025 | 51,11 | 51,56 | 49,86 | 49,94 | -2,42% | 372.156,00 |
| 27.05.2025 | 50,94 | 51,74 | 50,51 | 51,18 | 2,65% | 435.683,00 |
| 23.05.2025 | 49,04 | 50,32 | 49,04 | 49,86 | -1,29% | 479.531,00 |
| 22.05.2025 | 51,52 | 51,71 | 50,44 | 50,51 | -1,33% | 419.177,00 |
| 21.05.2025 | 52,51 | 52,96 | 50,92 | 51,19 | -3,10% | 400.411,00 |
| 20.05.2025 | 52,19 | 53,03 | 51,98 | 52,83 | 0,48% | 376.769,00 |
| 19.05.2025 | 52,80 | 52,94 | 52,16 | 52,58 | -2,58% | 326.432,00 |
| 16.05.2025 | 54,30 | 54,95 | 53,78 | 53,97 | -0,63% | 497.457,00 |
| 15.05.2025 | 54,50 | 55,01 | 53,85 | 54,31 | -0,93% | 524.331,00 |
| 14.05.2025 | 55,12 | 55,97 | 54,22 | 54,82 | -0,96% | 794.510,00 |
| 13.05.2025 | 58,52 | 58,52 | 54,25 | 55,35 | -6,20% | 1.188.176,00 |
| 12.05.2025 | 58,11 | 59,24 | 57,62 | 59,01 | 9,06% | 997.243,00 |
| 09.05.2025 | 52,46 | 55,38 | 51,40 | 54,11 | 4,58% | 788.289,00 |
| 08.05.2025 | 51,36 | 52,41 | 50,56 | 51,74 | 2,80% | 399.650,00 |
| 07.05.2025 | 49,90 | 50,56 | 49,24 | 50,33 | 0,46% | 403.880,00 |
| 06.05.2025 | 49,76 | 50,45 | 48,80 | 50,10 | -0,87% | 396.608,00 |
| 05.05.2025 | 50,18 | 51,34 | 50,18 | 50,54 | -1,15% | 448.986,00 |
| 02.05.2025 | 50,44 | 51,69 | 50,16 | 51,13 | 3,80% | 407.014,00 |
| 01.05.2025 | 49,12 | 50,19 | 48,48 | 49,26 | 0,35% | 812.771,00 |
| 30.04.2025 | 48,39 | 49,30 | 47,13 | 49,09 | -0,20% | 647.831,00 |
| 29.04.2025 | 49,27 | 50,13 | 49,17 | 49,19 | -2,54% | 450.101,00 |
| 28.04.2025 | 50,37 | 50,96 | 49,57 | 50,47 | -0,41% | 472.680,00 |
| 25.04.2025 | 49,28 | 50,70 | 48,96 | 50,68 | 0,98% | 403.880,00 |
| 24.04.2025 | 47,92 | 50,37 | 47,86 | 50,19 | 6,42% | 510.202,00 |
| 23.04.2025 | 47,95 | 49,36 | 46,94 | 47,16 | 1,99% | 407.278,00 |
| 22.04.2025 | 46,63 | 47,14 | 45,44 | 46,24 | -0,04% | 510.992,00 |
| 21.04.2025 | 44,47 | 46,30 | 43,65 | 46,26 | 1,87% | 477.420,00 |
| 17.04.2025 | 44,95 | 45,45 | 44,34 | 45,41 | 1,09% | 380.096,00 |
| 16.04.2025 | 44,23 | 45,21 | 43,45 | 44,92 | -1,40% | 383.055,00 |
| 15.04.2025 | 46,40 | 46,62 | 45,32 | 45,56 | -0,93% | 436.650,00 |
| 14.04.2025 | 46,57 | 47,14 | 44,60 | 45,99 | 2,00% | 640.274,00 |
| 11.04.2025 | 44,16 | 45,32 | 42,77 | 45,09 | 1,03% | 627.222,00 |
| 10.04.2025 | 46,19 | 46,44 | 43,11 | 44,63 | -7,66% | 619.036,00 |
| 09.04.2025 | 42,25 | 48,64 | 41,37 | 48,33 | 14,72% | 978.908,00 |