53,990€
-1,30%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -2,84% | - |
| 12.08.2026 | 54,26 | 56,30 | 54,26 | 56,30 | 5,91% | 10,00 |
| 11.08.2026 | 53,16 | 53,16 | 53,16 | 53,16 | -3,87% | - |
| 10.08.2026 | 55,30 | 55,30 | 55,30 | 55,30 | 8,77% | - |
| 07.08.2026 | 50,46 | 50,84 | 50,46 | 50,84 | -4,00% | 60,00 |
| 06.08.2026 | 52,96 | 52,96 | 52,96 | 52,96 | -4,44% | - |
| 05.08.2026 | 55,42 | 55,42 | 55,42 | 55,42 | 3,74% | - |
| 04.08.2026 | 52,02 | 53,50 | 52,02 | 53,42 | 2,30% | 370,00 |
| 03.08.2026 | 52,22 | 52,22 | 52,22 | 52,22 | -0,76% | - |
| 31.07.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -0,94% | - |
| 30.07.2026 | 48,93 | 53,12 | 48,93 | 53,12 | 3,75% | 296,00 |
| 29.07.2026 | 51,20 | 51,20 | 51,20 | 51,20 | 1,27% | - |
| 28.07.2026 | 54,80 | 54,80 | 50,56 | 50,56 | -9,29% | 220,00 |
| 27.07.2026 | 55,74 | 55,74 | 55,74 | 55,74 | -9,37% | - |
| 24.07.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -1,69% | - |
| 23.07.2026 | 62,56 | 62,56 | 62,56 | 62,56 | -2,46% | - |
| 22.07.2026 | 64,14 | 64,14 | 64,14 | 64,14 | 3,65% | - |
| 21.07.2026 | 61,88 | 61,88 | 61,88 | 61,88 | 1,68% | - |
| 20.07.2026 | 60,86 | 60,86 | 60,86 | 60,86 | 3,82% | - |
| 17.07.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -4,18% | - |
| 16.07.2026 | 61,18 | 61,18 | 61,18 | 61,18 | -0,29% | - |
| 15.07.2026 | 61,36 | 61,36 | 61,36 | 61,36 | 1,62% | - |
| 14.07.2026 | 60,38 | 60,38 | 60,38 | 60,38 | -1,60% | - |
| 13.07.2026 | 61,48 | 61,48 | 61,36 | 61,36 | 0,49% | 940,00 |
| 10.07.2026 | 61,06 | 61,06 | 61,06 | 61,06 | 6,08% | - |
| 09.07.2026 | 57,56 | 57,56 | 57,56 | 57,56 | -0,38% | - |
| 08.07.2026 | 57,78 | 57,78 | 57,78 | 57,78 | 0,91% | - |
| 07.07.2026 | 62,82 | 62,82 | 57,10 | 57,26 | -10,19% | 82,00 |
| 06.07.2026 | 63,76 | 63,76 | 63,76 | 63,76 | 0,73% | - |
| 03.07.2026 | 63,30 | 63,30 | 63,30 | 63,30 | -9,10% | - |
| 02.07.2026 | 69,64 | 69,64 | 69,64 | 69,64 | -4,18% | - |
| 01.07.2026 | 72,24 | 72,78 | 72,24 | 72,68 | 5,85% | 169,00 |
| 30.06.2026 | 68,66 | 68,66 | 68,66 | 68,66 | -0,78% | - |
| 29.06.2026 | 69,20 | 69,20 | 69,20 | 69,20 | -5,18% | - |
| 26.06.2026 | 72,98 | 72,98 | 72,98 | 72,98 | 1,02% | - |
| 25.06.2026 | 72,24 | 72,24 | 72,24 | 72,24 | 2,88% | - |
| 24.06.2026 | 70,22 | 70,22 | 70,22 | 70,22 | -2,47% | - |
| 23.06.2026 | 72,00 | 72,00 | 72,00 | 72,00 | -3,49% | 28,00 |
| 22.06.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -0,48% | - |
| 19.06.2026 | 74,96 | 74,96 | 74,96 | 74,96 | 7,39% | - |
| 18.06.2026 | 69,80 | 69,80 | 69,80 | 69,80 | 2,59% | - |
| 17.06.2026 | 68,04 | 68,04 | 68,04 | 68,04 | -6,46% | - |
| 16.06.2026 | 72,74 | 72,74 | 72,74 | 72,74 | 6,50% | 28,00 |
| 15.06.2026 | 68,30 | 68,30 | 68,30 | 68,30 | 2,52% | - |
| 12.06.2026 | 66,62 | 66,62 | 66,62 | 66,62 | 3,93% | - |
| 11.06.2026 | 64,10 | 64,10 | 64,10 | 64,10 | 0,63% | - |
| 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% | - |