26,900€
-1,82%
Echtzeit-Aktienkurs Power Integrations
Bid:
Ask:
Aktienkurse zur Power Integrations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 19.11.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 186,00 |
| 18.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -8,72% | 200,00 |
| 17.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 14.11.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 13.11.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 600,00 |
| 12.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 11.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 10.11.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,56% | - |
| 07.11.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | 200,00 |
| 06.11.2025 | 34,00 | 34,00 | 32,20 | 32,20 | 0,00% | 102,00 |
| 05.11.2025 | 33,60 | 33,60 | 30,80 | 32,20 | -8,52% | 265,00 |
| 04.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -4,35% | - |
| 03.11.2025 | 36,00 | 36,80 | 36,00 | 36,80 | 3,95% | 25,00 |
| 31.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |
| 30.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,65% | - |
| 29.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,09% | - |
| 28.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 27.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -1,60% | 400,00 |
| 24.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 3,87% | - |
| 23.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -4,74% | - |
| 22.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 21.10.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 20.10.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 8,89% | - |
| 17.10.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -15,09% | - |
| 16.10.2025 | 41,60 | 42,40 | 41,60 | 42,40 | 0,00% | 13,00 |
| 15.10.2025 | 41,00 | 42,40 | 41,00 | 42,40 | 1,92% | 30,00 |
| 14.10.2025 | 41,40 | 41,60 | 39,00 | 41,60 | 18,86% | 421,00 |
| 13.10.2025 | 29,60 | 35,00 | 29,60 | 35,00 | 8,70% | 700,00 |
| 10.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | - |
| 09.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 08.10.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | - |
| 07.10.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,84% | - |
| 06.10.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 03.10.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 02.10.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -3,53% | - |
| 01.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 30.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -3,49% | - |
| 29.09.2025 | 33,80 | 34,40 | 33,80 | 34,40 | 2,38% | 18,00 |
| 26.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 25.09.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,37% | - |
| 24.09.2025 | 35,00 | 35,60 | 35,00 | 35,60 | -1,66% | 484,00 |
| 23.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | 200,00 |
| 22.09.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -5,73% | - |
| 19.09.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 18.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 17.09.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 16.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 15.09.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -3,11% | - |
| 12.09.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 11.09.2025 | 38,00 | 38,20 | 37,60 | 37,80 | 0,00% | - |
| 10.09.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 05.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 04.09.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 03.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,52% | - |
| 02.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 01.09.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 29.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 28.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 27.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 26.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | -1,49% | - |
| 25.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 22.08.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 21.08.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,02% | - |
| 20.08.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 19.08.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 18.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 15.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 14.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 4,59% | - |
| 13.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 4,81% | - |
| 12.08.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 11.08.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 08.08.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 07.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -12,08% | - |
| 06.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -2,36% | - |
| 05.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | - |
| 04.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -2,39% | - |
| 01.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -4,13% | - |
| 31.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 30.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | - |
| 29.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 28.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 25.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 24.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,62% | - |
| 23.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 22.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 21.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 18.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 17.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 16.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -4,56% | - |
| 15.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,23% | - |
| 14.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -1,61% | - |
| 11.07.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,64% | - |
| 10.07.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 09.07.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 2,93% | - |
| 08.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -4,02% | - |
| 07.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -1,39% | - |
| 04.07.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 03.07.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 2,47% | - |
| 02.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 3,85% | - |