35,950€
-11,45%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 34,85 | 34,86 | 34,39 | 34,84 | -14,20% | - |
| 05.11.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,60% | - |
| 04.11.2026 | 41,26 | 41,26 | 41,26 | 41,26 | 4,40% | - |
| 03.11.2026 | 39,52 | 39,52 | 39,52 | 39,52 | 1,54% | - |
| 02.11.2026 | 38,92 | 38,92 | 38,92 | 38,92 | -6,71% | - |
| 30.10.2026 | 43,01 | 43,01 | 41,72 | 41,72 | -4,47% | 25,00 |
| 29.10.2026 | 43,67 | 43,67 | 43,67 | 43,67 | -0,91% | - |
| 28.10.2026 | 44,07 | 44,07 | 44,07 | 44,07 | 3,11% | - |
| 27.10.2026 | 41,94 | 42,74 | 41,94 | 42,74 | 3,16% | 4,00 |
| 26.10.2026 | 41,43 | 41,43 | 41,43 | 41,43 | -0,12% | - |
| 23.10.2026 | 41,51 | 41,51 | 41,48 | 41,48 | -1,26% | 200,00 |
| 22.10.2026 | 42,01 | 42,01 | 42,01 | 42,01 | 1,40% | - |
| 21.10.2026 | 41,43 | 41,43 | 41,43 | 41,43 | 3,86% | - |
| 20.10.2026 | 39,89 | 39,89 | 39,89 | 39,89 | 0,33% | - |
| 19.10.2026 | 39,76 | 39,76 | 39,76 | 39,76 | 0,48% | - |
| 16.10.2026 | 39,57 | 39,57 | 39,57 | 39,57 | 0,92% | - |
| 15.10.2026 | 39,21 | 39,21 | 39,21 | 39,21 | -7,22% | - |
| 14.10.2026 | 41,16 | 42,26 | 41,16 | 42,26 | 1,86% | 50,00 |
| 13.10.2026 | 41,49 | 41,49 | 41,49 | 41,49 | -4,38% | - |
| 12.10.2026 | 43,39 | 43,39 | 43,39 | 43,39 | -1,34% | - |
| 09.10.2026 | 43,98 | 43,98 | 43,98 | 43,98 | -2,91% | - |
| 08.10.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -3,49% | - |
| 07.10.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -2,11% | - |
| 06.10.2026 | 47,95 | 47,95 | 47,95 | 47,95 | -0,19% | - |
| 05.10.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 2,43% | - |
| 02.10.2026 | 45,32 | 46,90 | 45,32 | 46,90 | 3,03% | 200,00 |
| 01.10.2026 | 45,52 | 45,52 | 45,52 | 45,52 | 2,32% | - |
| 30.09.2026 | 44,49 | 44,49 | 44,49 | 44,49 | -1,18% | - |
| 29.09.2026 | 45,02 | 45,02 | 45,02 | 45,02 | -0,11% | - |
| 28.09.2026 | 45,07 | 45,07 | 45,07 | 45,07 | 1,99% | - |
| 25.09.2026 | 44,19 | 44,19 | 44,19 | 44,19 | -1,47% | - |
| 24.09.2026 | 44,85 | 44,85 | 44,85 | 44,85 | 0,79% | 50,00 |
| 23.09.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 4,36% | - |
| 22.09.2026 | 42,64 | 42,64 | 42,64 | 42,64 | -4,42% | - |
| 21.09.2026 | 43,50 | 44,61 | 43,50 | 44,61 | 5,24% | 100,00 |
| 18.09.2026 | 42,39 | 42,39 | 42,39 | 42,39 | 2,99% | - |
| 17.09.2026 | 41,16 | 41,16 | 41,16 | 41,16 | -0,48% | - |
| 16.09.2026 | 41,36 | 41,36 | 41,36 | 41,36 | -2,75% | - |
| 15.09.2026 | 41,49 | 42,53 | 41,49 | 42,53 | -1,96% | 200,00 |
| 14.09.2026 | 44,01 | 44,01 | 43,37 | 43,38 | 2,31% | 382,00 |
| 11.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,38% | - |
| 10.09.2026 | 42,24 | 42,24 | 42,24 | 42,24 | -1,49% | - |
| 09.09.2026 | 42,88 | 42,88 | 42,88 | 42,88 | -1,29% | - |
| 08.09.2026 | 43,44 | 43,44 | 43,44 | 43,44 | 1,14% | - |
| 07.09.2026 | 42,95 | 42,95 | 42,95 | 42,95 | -0,14% | - |
| 04.09.2026 | 43,01 | 43,01 | 43,01 | 43,01 | 0,44% | - |
| 03.09.2026 | 42,82 | 42,82 | 42,82 | 42,82 | 0,99% | - |
| 02.09.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,35% | - |
| 01.09.2026 | 43,72 | 43,72 | 43,42 | 43,42 | -0,64% | 200,00 |
| 31.08.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -6,76% | - |
| 28.08.2026 | 46,87 | 46,87 | 46,87 | 46,87 | 0,54% | - |
| 27.08.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -1,56% | - |
| 26.08.2026 | 46,25 | 47,36 | 46,25 | 47,36 | 4,89% | 200,00 |
| 25.08.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -2,80% | - |
| 24.08.2026 | 46,45 | 46,45 | 46,45 | 46,45 | 0,13% | - |
| 21.08.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -2,50% | - |
| 20.08.2026 | 47,58 | 47,58 | 47,58 | 47,58 | -4,52% | - |
| 19.08.2026 | 49,83 | 49,83 | 49,83 | 49,83 | -5,55% | - |
| 18.08.2026 | 52,76 | 52,76 | 52,76 | 52,76 | -1,68% | - |
| 17.08.2026 | 53,66 | 53,66 | 53,66 | 53,66 | 0,64% | - |
| 14.08.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -2,52% | - |
| 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% | - |