71,340$
-0,47%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2024 | 71,68 | 71,94 | 70,36 | 71,34 | -0,47% | 614.880,00 |
| 20.06.2024 | 72,47 | 73,30 | 71,19 | 71,68 | -2,50% | 472.034,00 |
| 18.06.2024 | 74,40 | 76,30 | 73,37 | 73,52 | -1,01% | 380.704,00 |
| 17.06.2024 | 73,75 | 74,41 | 72,26 | 74,27 | 0,68% | 221.540,00 |
| 14.06.2024 | 73,19 | 74,07 | 72,32 | 73,77 | -0,75% | 192.719,00 |
| 13.06.2024 | 75,75 | 75,87 | 73,63 | 74,33 | -2,21% | 330.044,00 |
| 12.06.2024 | 76,88 | 78,10 | 75,30 | 76,01 | 1,64% | 190.875,00 |
| 11.06.2024 | 73,54 | 74,90 | 72,56 | 74,78 | 0,84% | 264.841,00 |
| 10.06.2024 | 73,32 | 74,58 | 73,26 | 74,16 | -0,55% | 159.146,00 |
| 07.06.2024 | 74,68 | 75,99 | 73,96 | 74,57 | -1,35% | 179.520,00 |
| 06.06.2024 | 75,16 | 76,67 | 74,37 | 75,59 | -0,09% | 206.071,00 |
| 05.06.2024 | 74,01 | 75,74 | 73,38 | 75,66 | 3,74% | 190.428,00 |
| 04.06.2024 | 75,51 | 75,77 | 72,82 | 72,93 | -3,99% | 276.254,00 |
| 03.06.2024 | 77,28 | 77,28 | 75,14 | 75,96 | -0,07% | 161.238,00 |
| 31.05.2024 | 75,94 | 76,97 | 74,97 | 76,01 | 0,50% | 498.432,00 |
| 30.05.2024 | 75,86 | 76,47 | 75,16 | 75,63 | 0,65% | 208.328,00 |
| 29.05.2024 | 75,59 | 76,03 | 74,74 | 75,14 | -2,94% | 234.733,00 |
| 28.05.2024 | 77,28 | 78,13 | 76,22 | 77,42 | 0,30% | 250.403,00 |
| 24.05.2024 | 77,38 | 78,25 | 76,67 | 77,19 | 1,26% | 279.495,00 |
| 23.05.2024 | 79,00 | 79,00 | 75,40 | 76,23 | -2,53% | 338.400,00 |
| 22.05.2024 | 77,47 | 78,70 | 77,47 | 78,21 | 1,43% | 309.641,00 |
| 21.05.2024 | 76,95 | 77,90 | 76,79 | 77,11 | -0,86% | 276.184,00 |
| 20.05.2024 | 76,56 | 78,27 | 75,99 | 77,78 | 1,29% | 301.071,00 |
| 17.05.2024 | 78,10 | 78,10 | 75,94 | 76,79 | -1,12% | 287.747,00 |
| 16.05.2024 | 77,79 | 78,53 | 77,27 | 77,66 | -0,35% | 320.219,00 |
| 15.05.2024 | 78,24 | 78,92 | 77,74 | 77,93 | 0,74% | 376.922,00 |
| 14.05.2024 | 78,00 | 78,37 | 76,79 | 77,36 | 0,86% | 319.744,00 |
| 13.05.2024 | 76,24 | 77,62 | 76,06 | 76,70 | 1,71% | 487.611,00 |
| 10.05.2024 | 77,50 | 77,50 | 75,41 | 75,41 | -2,50% | 620.907,00 |
| 09.05.2024 | 76,89 | 77,74 | 75,81 | 77,34 | 0,93% | 440.536,00 |
| 08.05.2024 | 72,62 | 76,96 | 71,80 | 76,63 | 9,08% | 1.109.444,00 |
| 07.05.2024 | 70,14 | 71,38 | 69,67 | 70,25 | 0,77% | 554.161,00 |
| 06.05.2024 | 69,27 | 70,71 | 69,12 | 69,71 | 1,62% | 271.282,00 |
| 03.05.2024 | 69,45 | 69,90 | 67,19 | 68,60 | 0,85% | 474.622,00 |
| 02.05.2024 | 66,58 | 68,02 | 65,16 | 68,02 | 3,45% | 322.007,00 |
| 01.05.2024 | 65,64 | 67,76 | 65,01 | 65,75 | -1,45% | 331.045,00 |
| 30.04.2024 | 67,18 | 67,68 | 66,55 | 66,72 | -1,74% | 618.656,00 |
| 29.04.2024 | 67,20 | 67,96 | 66,77 | 67,90 | 0,94% | 486.614,00 |
| 26.04.2024 | 67,18 | 68,64 | 66,79 | 67,27 | 0,01% | 463.591,00 |
| 25.04.2024 | 66,66 | 68,84 | 66,66 | 67,26 | 0,46% | 566.228,00 |
| 24.04.2024 | 66,10 | 67,30 | 65,62 | 66,95 | 3,93% | 545.729,00 |
| 23.04.2024 | 63,04 | 65,52 | 63,04 | 64,42 | 2,06% | 250.443,00 |
| 22.04.2024 | 63,34 | 63,94 | 62,54 | 63,12 | 0,40% | 387.628,00 |
| 19.04.2024 | 63,55 | 64,56 | 62,13 | 62,87 | -1,61% | 525.019,00 |
| 18.04.2024 | 65,33 | 65,33 | 63,85 | 63,90 | -2,58% | 243.464,00 |
| 17.04.2024 | 66,79 | 67,35 | 65,58 | 65,59 | -1,88% | 271.912,00 |
| 16.04.2024 | 67,01 | 67,47 | 66,00 | 66,85 | -0,43% | 233.481,00 |
| 15.04.2024 | 68,63 | 69,54 | 66,68 | 67,14 | -1,32% | 284.856,00 |
| 12.04.2024 | 68,91 | 69,89 | 67,61 | 68,04 | -3,24% | 259.054,00 |
| 11.04.2024 | 69,31 | 70,40 | 68,97 | 70,32 | 1,78% | 300.253,00 |
| 10.04.2024 | 69,90 | 70,25 | 68,60 | 69,09 | -3,68% | 285.112,00 |
| 09.04.2024 | 70,45 | 71,74 | 70,45 | 71,73 | 3,22% | 185.222,00 |
| 08.04.2024 | 69,43 | 70,19 | 69,29 | 69,49 | 0,91% | 143.714,00 |
| 05.04.2024 | 67,76 | 69,30 | 67,76 | 68,86 | 1,07% | 291.205,00 |
| 04.04.2024 | 70,48 | 70,58 | 67,77 | 68,13 | -1,94% | 233.245,00 |
| 03.04.2024 | 67,68 | 69,79 | 67,68 | 69,48 | 0,83% | 222.320,00 |
| 02.04.2024 | 69,57 | 69,57 | 68,51 | 68,91 | -2,49% | 357.197,00 |
| 01.04.2024 | 71,57 | 72,34 | 70,54 | 70,67 | -1,23% | 192.361,00 |
| 28.03.2024 | 70,67 | 72,53 | 70,63 | 71,55 | 1,33% | 315.840,00 |
| 27.03.2024 | 69,24 | 70,65 | 69,24 | 70,61 | 2,54% | 268.032,00 |
| 26.03.2024 | 70,37 | 70,39 | 68,86 | 68,86 | -1,67% | 232.424,00 |
| 25.03.2024 | 69,72 | 70,34 | 68,97 | 70,03 | -0,14% | 258.751,00 |
| 22.03.2024 | 70,41 | 70,69 | 69,46 | 70,13 | -0,60% | 276.943,00 |
| 21.03.2024 | 71,96 | 73,33 | 70,54 | 70,55 | 0,27% | 381.130,00 |
| 20.03.2024 | 69,43 | 71,08 | 68,90 | 70,36 | 1,81% | 466.794,00 |
| 19.03.2024 | 68,96 | 69,76 | 68,18 | 69,11 | -0,76% | 413.382,00 |
| 18.03.2024 | 71,11 | 71,11 | 69,55 | 69,64 | -0,61% | 208.947,00 |
| 15.03.2024 | 69,33 | 70,51 | 68,64 | 70,07 | -0,11% | 444.125,00 |
| 14.03.2024 | 71,88 | 72,92 | 69,82 | 70,15 | -3,08% | 245.011,00 |
| 13.03.2024 | 73,70 | 73,98 | 72,11 | 72,38 | -2,36% | 182.108,00 |
| 12.03.2024 | 74,61 | 74,61 | 72,99 | 74,13 | -0,23% | 225.001,00 |
| 11.03.2024 | 73,12 | 74,75 | 72,73 | 74,30 | 0,49% | 237.058,00 |
| 08.03.2024 | 77,05 | 77,22 | 73,80 | 73,94 | -3,33% | 301.123,00 |
| 07.03.2024 | 73,88 | 77,77 | 73,55 | 76,49 | 4,85% | 554.319,00 |
| 06.03.2024 | 72,56 | 73,73 | 71,85 | 72,95 | 2,03% | 262.936,00 |
| 05.03.2024 | 72,00 | 72,72 | 70,74 | 71,50 | -1,93% | 352.946,00 |
| 04.03.2024 | 73,53 | 73,53 | 72,79 | 72,91 | 0,16% | 302.769,00 |
| 01.03.2024 | 71,92 | 73,17 | 71,13 | 72,79 | 1,86% | 301.495,00 |
| 29.02.2024 | 71,69 | 72,82 | 70,56 | 71,46 | 1,46% | 406.290,00 |
| 28.02.2024 | 69,30 | 70,99 | 68,67 | 70,43 | 0,07% | 505.781,00 |
| 27.02.2024 | 71,69 | 72,07 | 69,94 | 70,38 | -1,37% | 495.487,00 |
| 26.02.2024 | 70,85 | 71,72 | 70,70 | 71,36 | 1,29% | 647.966,00 |
| 23.02.2024 | 72,16 | 72,22 | 70,43 | 70,45 | -2,50% | 415.258,00 |
| 22.02.2024 | 73,69 | 73,99 | 72,24 | 72,26 | -0,50% | 356.408,00 |
| 21.02.2024 | 71,99 | 72,75 | 71,65 | 72,62 | 0,01% | 361.958,00 |
| 20.02.2024 | 72,27 | 73,20 | 71,80 | 72,61 | -1,01% | 476.039,00 |
| 16.02.2024 | 75,42 | 75,58 | 73,32 | 73,35 | -3,04% | 393.539,00 |
| 15.02.2024 | 75,69 | 76,77 | 75,16 | 75,65 | 0,61% | 342.846,00 |
| 14.02.2024 | 73,20 | 75,91 | 72,95 | 75,19 | 4,16% | 445.229,00 |
| 13.02.2024 | 76,25 | 76,83 | 71,71 | 72,19 | -9,11% | 883.423,00 |
| 12.02.2024 | 80,05 | 81,50 | 79,19 | 79,43 | -2,71% | 452.324,00 |
| 09.02.2024 | 84,83 | 85,00 | 80,87 | 81,64 | 4,20% | 686.619,00 |
| 08.02.2024 | 75,59 | 78,66 | 75,59 | 78,35 | 4,30% | 505.285,00 |
| 07.02.2024 | 74,04 | 75,51 | 73,09 | 75,12 | 1,68% | 306.444,00 |
| 06.02.2024 | 73,96 | 73,96 | 72,62 | 73,88 | -0,73% | 415.450,00 |
| 05.02.2024 | 75,42 | 75,88 | 73,88 | 74,42 | -1,25% | 442.858,00 |
| 02.02.2024 | 74,81 | 75,45 | 73,97 | 75,36 | -0,29% | 453.797,00 |
| 01.02.2024 | 75,19 | 75,97 | 74,50 | 75,58 | 0,83% | 390.192,00 |
| 31.01.2024 | 75,41 | 77,30 | 74,58 | 74,96 | -1,41% | 541.561,00 |
| 30.01.2024 | 77,25 | 77,48 | 75,72 | 76,03 | -2,16% | 235.832,00 |