66,150€
3,85%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 64,88 | 66,03 | 64,10 | 65,32 | 2,54% | - |
| 10.06.2026 | 63,70 | 63,70 | 63,70 | 63,70 | -3,46% | - |
| 09.06.2026 | 65,98 | 65,98 | 65,98 | 65,98 | -0,21% | - |
| 08.06.2026 | 66,12 | 66,12 | 66,12 | 66,12 | -0,36% | - |
| 05.06.2026 | 71,78 | 71,78 | 66,36 | 66,36 | -6,43% | 100,00 |
| 04.06.2026 | 72,04 | 72,04 | 70,92 | 70,92 | -1,09% | 15,00 |
| 03.06.2026 | 71,70 | 71,70 | 71,70 | 71,70 | 3,25% | - |
| 02.06.2026 | 69,44 | 69,44 | 69,44 | 69,44 | -2,36% | - |
| 01.06.2026 | 71,98 | 71,98 | 71,12 | 71,12 | -3,47% | 4,00 |
| 29.05.2026 | 73,68 | 73,68 | 73,68 | 73,68 | 0,16% | - |
| 28.05.2026 | 73,56 | 73,56 | 73,56 | 73,56 | -0,97% | - |
| 27.05.2026 | 74,28 | 74,28 | 74,28 | 74,28 | 15,38% | - |
| 26.05.2026 | 64,38 | 64,38 | 64,38 | 64,38 | 6,27% | - |
| 25.05.2026 | 60,58 | 60,58 | 60,58 | 60,58 | 0,83% | - |
| 22.05.2026 | 60,08 | 60,08 | 60,08 | 60,08 | 2,28% | - |
| 21.05.2026 | 58,74 | 58,74 | 58,74 | 58,74 | 0,93% | - |
| 20.05.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 1,68% | - |
| 19.05.2026 | 57,24 | 57,24 | 57,24 | 57,24 | -7,86% | - |
| 18.05.2026 | 62,12 | 62,12 | 62,12 | 62,12 | 3,67% | - |
| 15.05.2026 | 60,42 | 60,42 | 59,92 | 59,92 | -0,56% | 200,00 |
| 14.05.2026 | 60,26 | 60,26 | 60,26 | 60,26 | -3,46% | - |
| 13.05.2026 | 59,96 | 62,42 | 59,96 | 62,42 | 0,94% | 204,00 |
| 12.05.2026 | 61,84 | 61,84 | 61,84 | 61,84 | 0,49% | - |
| 11.05.2026 | 61,54 | 61,54 | 61,54 | 61,54 | 1,58% | - |
| 08.05.2026 | 60,58 | 60,58 | 60,58 | 60,58 | -0,10% | - |
| 07.05.2026 | 65,84 | 65,84 | 60,64 | 60,64 | -7,02% | 240,00 |
| 06.05.2026 | 65,22 | 65,22 | 65,22 | 65,22 | 5,23% | - |
| 05.05.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -1,12% | - |
| 04.05.2026 | 62,68 | 62,68 | 62,68 | 62,68 | 5,24% | - |
| 30.04.2026 | 59,56 | 59,56 | 59,56 | 59,56 | 6,51% | - |
| 29.04.2026 | 55,92 | 55,92 | 55,92 | 55,92 | -6,21% | - |
| 28.04.2026 | 59,62 | 59,62 | 59,62 | 59,62 | -4,88% | - |
| 27.04.2026 | 62,68 | 62,68 | 62,68 | 62,68 | 1,56% | - |
| 24.04.2026 | 61,72 | 61,72 | 61,72 | 61,72 | 2,02% | - |
| 23.04.2026 | 60,50 | 60,50 | 60,50 | 60,50 | 5,18% | - |
| 22.04.2026 | 57,52 | 57,52 | 57,52 | 57,52 | 10,70% | - |
| 21.04.2026 | 51,96 | 51,96 | 51,96 | 51,96 | 5,76% | - |
| 20.04.2026 | 49,13 | 49,13 | 49,13 | 49,13 | 4,55% | - |
| 17.04.2026 | 46,99 | 46,99 | 46,99 | 46,99 | 2,15% | - |
| 16.04.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 1,57% | - |
| 15.04.2026 | 45,29 | 45,29 | 45,29 | 45,29 | 0,91% | - |
| 14.04.2026 | 44,88 | 44,88 | 44,88 | 44,88 | -2,16% | - |
| 13.04.2026 | 45,87 | 45,87 | 45,87 | 45,87 | -0,56% | - |
| 10.04.2026 | 46,13 | 46,13 | 46,13 | 46,13 | 1,12% | - |
| 09.04.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,18% | - |
| 08.04.2026 | 44,41 | 45,70 | 44,41 | 45,70 | 4,03% | 195,00 |
| 07.04.2026 | 43,93 | 43,93 | 43,93 | 43,93 | -1,50% | - |
| 02.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 01.04.2026 | 44,00 | 46,20 | 44,00 | 46,20 | 11,59% | 130,00 |
| 31.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -2,82% | - |
| 30.03.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 27.03.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -2,69% | - |
| 26.03.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 2,29% | - |
| 25.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 6,86% | - |
| 24.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | - |
| 23.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 20.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 19.03.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 18.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | - |
| 17.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 16.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 13.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 12.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 4,15% | - |
| 11.03.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -4,46% | - |
| 10.03.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 09.03.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -4,88% | - |
| 06.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 05.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 04.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | - |
| 03.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 7,61% | - |
| 02.03.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -2,96% | - |
| 27.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 26.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | 3,03% | - |
| 25.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 3,13% | - |
| 24.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | - |
| 23.02.2026 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 20.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 19.02.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 18.02.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 17.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 16.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 1,03% | - |
| 13.02.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -3,47% | - |
| 12.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 4,12% | - |
| 11.02.2026 | 38,00 | 38,80 | 38,00 | 38,80 | 1,57% | 45,00 |
| 10.02.2026 | 38,20 | 38,20 | 38,20 | 38,20 | -3,05% | - |
| 09.02.2026 | 39,40 | 39,40 | 39,40 | 39,40 | 7,07% | - |
| 06.02.2026 | 37,20 | 37,20 | 36,80 | 36,80 | -7,54% | 25,00 |
| 05.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 04.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -3,57% | - |
| 03.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 3,70% | - |
| 02.02.2026 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 30.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 29.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 28.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 27.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | - |
| 26.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -3,12% | - |
| 23.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 22.01.2026 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 21.01.2026 | 36,40 | 38,40 | 36,40 | 38,40 | 5,49% | 60,00 |
| 20.01.2026 | 36,60 | 36,60 | 36,40 | 36,40 | -1,62% | 68,00 |