60,845€
0,29%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 62,65 | 66,37 | 62,19 | 66,36 | 6,50% | 476,00 |
| 04.05.2026 | 63,27 | 63,73 | 60,17 | 62,31 | 0,45% | 2.514,00 |
| 30.04.2026 | 60,32 | 62,03 | 59,80 | 62,03 | 4,22% | 200,00 |
| 29.04.2026 | 56,59 | 61,28 | 56,49 | 59,52 | 5,49% | 758,00 |
| 28.04.2026 | 60,25 | 60,43 | 55,45 | 56,42 | -6,31% | 429,00 |
| 27.04.2026 | 63,34 | 63,65 | 58,71 | 60,22 | -4,03% | 484,00 |
| 24.04.2026 | 62,51 | 64,77 | 62,22 | 62,75 | 0,84% | 106,00 |
| 23.04.2026 | 61,17 | 63,91 | 60,73 | 62,23 | 1,40% | 320,00 |
| 22.04.2026 | 58,11 | 64,91 | 57,65 | 61,37 | 6,69% | 235,00 |
| 21.04.2026 | 52,62 | 59,09 | 52,60 | 57,52 | 9,58% | 72,00 |
| 20.04.2026 | 49,75 | 52,84 | 49,70 | 52,49 | 5,23% | 404,00 |
| 17.04.2026 | 47,58 | 50,93 | 47,54 | 49,88 | 4,88% | 512,00 |
| 16.04.2026 | 46,59 | 48,14 | 46,23 | 47,56 | 2,31% | 375,00 |
| 15.04.2026 | 45,84 | 46,57 | 45,26 | 46,49 | 1,42% | - |
| 14.04.2026 | 45,42 | 46,23 | 45,03 | 45,84 | 0,85% | - |
| 13.04.2026 | 46,45 | 46,69 | 45,13 | 45,45 | -2,37% | - |
| 10.04.2026 | 46,69 | 47,55 | 46,33 | 46,56 | -0,19% | 50,00 |
| 09.04.2026 | 46,17 | 46,99 | 45,85 | 46,65 | 1,04% | - |
| 08.04.2026 | 44,94 | 46,21 | 44,87 | 46,17 | 3,63% | 3.477,00 |
| 07.04.2026 | 44,46 | 44,59 | 43,29 | 44,55 | -1,84% | - |
| 02.04.2026 | 45,04 | 45,90 | 43,30 | 45,39 | 0,39% | 450,00 |
| 01.04.2026 | 44,37 | 46,01 | 44,24 | 45,21 | 1,95% | 364,00 |
| 31.03.2026 | 41,95 | 44,50 | 41,85 | 44,35 | 6,19% | 361,00 |
| 30.03.2026 | 43,12 | 43,62 | 41,48 | 41,76 | -2,75% | 14,00 |
| 27.03.2026 | 43,54 | 43,57 | 41,99 | 42,94 | -1,19% | - |
| 26.03.2026 | 44,85 | 44,96 | 43,11 | 43,46 | -3,33% | 806,00 |
| 25.03.2026 | 43,96 | 45,50 | 43,96 | 44,95 | 2,15% | 670,00 |
| 24.03.2026 | 41,06 | 44,10 | 40,62 | 44,01 | 7,39% | 165,00 |
| 23.03.2026 | 39,72 | 41,88 | 39,58 | 40,98 | 1,83% | - |
| 20.03.2026 | 40,29 | 41,47 | 39,78 | 40,24 | -0,14% | 170,00 |
| 19.03.2026 | 40,21 | 40,75 | 38,77 | 40,30 | 0,41% | - |
| 18.03.2026 | 41,43 | 41,49 | 40,12 | 40,13 | -2,84% | - |
| 17.03.2026 | 40,59 | 41,92 | 40,32 | 41,31 | 1,66% | - |
| 16.03.2026 | 41,72 | 42,22 | 39,73 | 40,63 | -2,17% | - |
| 13.03.2026 | 40,30 | 41,59 | 38,77 | 41,53 | 3,09% | 60,00 |
| 12.03.2026 | 40,46 | 40,64 | 39,70 | 40,29 | -0,52% | - |
| 11.03.2026 | 38,78 | 40,52 | 38,78 | 40,50 | 4,17% | - |
| 10.03.2026 | 40,53 | 40,80 | 38,30 | 38,88 | -4,00% | - |
| 09.03.2026 | 39,53 | 40,93 | 38,73 | 40,50 | 2,12% | - |
| 06.03.2026 | 41,26 | 41,62 | 39,23 | 39,66 | -3,71% | - |
| 05.03.2026 | 40,47 | 41,22 | 39,75 | 41,19 | 1,96% | - |
| 04.03.2026 | 41,16 | 42,22 | 39,31 | 40,40 | -2,27% | 485,00 |
| 03.03.2026 | 42,82 | 42,90 | 40,88 | 41,34 | -3,79% | 760,00 |
| 02.03.2026 | 40,50 | 43,59 | 39,64 | 42,97 | 5,99% | 272,00 |
| 27.02.2026 | 40,86 | 40,88 | 39,50 | 40,54 | -1,23% | 39,00 |
| 26.02.2026 | 41,14 | 41,41 | 39,72 | 41,04 | -0,59% | - |
| 25.02.2026 | 39,92 | 41,32 | 39,91 | 41,29 | 3,23% | 44,00 |
| 24.02.2026 | 38,76 | 40,59 | 38,65 | 40,00 | 3,43% | 1.120,00 |
| 23.02.2026 | 38,32 | 38,75 | 37,95 | 38,67 | 0,10% | 210,00 |
| 20.02.2026 | 38,92 | 39,47 | 38,41 | 38,63 | -0,41% | - |
| 19.02.2026 | 39,00 | 39,06 | 38,12 | 38,79 | -0,45% | - |
| 18.02.2026 | 38,66 | 39,52 | 38,45 | 38,97 | 0,68% | - |
| 17.02.2026 | 39,90 | 39,90 | 38,10 | 38,70 | -2,76% | - |
| 16.02.2026 | 39,40 | 39,80 | 39,40 | 39,80 | -0,25% | - |
| 13.02.2026 | 39,40 | 39,90 | 38,80 | 39,90 | 1,01% | - |
| 12.02.2026 | 40,60 | 41,60 | 38,80 | 39,50 | -2,95% | - |
| 11.02.2026 | 38,40 | 40,80 | 38,20 | 40,70 | 5,71% | 182,00 |
| 10.02.2026 | 38,40 | 39,90 | 38,30 | 38,50 | 0,00% | 650,00 |
| 09.02.2026 | 40,00 | 40,00 | 38,10 | 38,50 | -3,99% | 187,00 |
| 06.02.2026 | 37,50 | 40,30 | 36,90 | 40,10 | 6,37% | 65,00 |
| 05.02.2026 | 40,40 | 41,10 | 37,30 | 37,70 | -6,45% | 663,00 |
| 04.02.2026 | 38,20 | 41,30 | 38,00 | 40,30 | 5,22% | - |
| 03.02.2026 | 39,80 | 39,80 | 37,50 | 38,30 | -3,04% | 936,00 |
| 02.02.2026 | 37,90 | 40,00 | 37,10 | 39,50 | 1,80% | 182,00 |
| 30.01.2026 | 39,00 | 39,70 | 38,00 | 38,80 | -1,77% | 4.200,00 |
| 29.01.2026 | 39,00 | 39,70 | 38,50 | 39,50 | 0,00% | 14,00 |
| 28.01.2026 | 38,60 | 40,60 | 38,00 | 39,50 | 3,13% | - |
| 27.01.2026 | 37,50 | 38,50 | 37,30 | 38,30 | 2,13% | - |
| 26.01.2026 | 37,50 | 37,60 | 36,80 | 37,50 | -0,53% | 90,00 |
| 23.01.2026 | 38,90 | 38,90 | 37,10 | 37,70 | -2,58% | - |
| 22.01.2026 | 39,10 | 39,80 | 38,50 | 38,70 | -1,53% | 15,00 |
| 21.01.2026 | 36,60 | 39,30 | 36,30 | 39,30 | 7,08% | 1.599,00 |
| 20.01.2026 | 36,70 | 37,20 | 35,30 | 36,70 | -1,34% | 678,00 |
| 19.01.2026 | 37,30 | 37,40 | 37,10 | 37,20 | -0,80% | - |
| 16.01.2026 | 37,20 | 38,80 | 37,00 | 37,50 | 0,27% | 328,00 |
| 15.01.2026 | 36,30 | 37,70 | 36,10 | 37,40 | 3,03% | - |
| 14.01.2026 | 34,80 | 36,60 | 34,40 | 36,30 | 2,83% | 1.080,00 |
| 13.01.2026 | 35,70 | 36,20 | 34,70 | 35,30 | -1,12% | 240,00 |
| 12.01.2026 | 35,50 | 35,80 | 34,50 | 35,70 | 0,00% | 5.326,00 |
| 09.01.2026 | 35,00 | 35,90 | 34,70 | 35,70 | 1,71% | - |
| 08.01.2026 | 34,70 | 35,40 | 34,10 | 35,10 | 1,15% | - |
| 07.01.2026 | 33,90 | 34,70 | 32,90 | 34,70 | 1,76% | 702,00 |
| 06.01.2026 | 31,80 | 34,50 | 31,80 | 34,10 | 5,57% | 17,00 |
| 05.01.2026 | 31,90 | 34,10 | 31,70 | 32,30 | 1,25% | - |
| 02.01.2026 | 30,30 | 32,20 | 30,20 | 31,90 | 4,59% | 15,00 |
| 30.12.2025 | 30,60 | 30,60 | 30,40 | 30,50 | 0,00% | - |
| 29.12.2025 | 31,70 | 31,90 | 30,00 | 30,50 | -3,17% | 30,00 |
| 23.12.2025 | 31,20 | 31,70 | 31,20 | 31,50 | 0,00% | 30,00 |
| 22.12.2025 | 31,30 | 31,90 | 30,80 | 31,50 | 0,64% | 760,00 |
| 19.12.2025 | 31,00 | 31,50 | 30,70 | 31,30 | 1,62% | - |
| 18.12.2025 | 30,70 | 31,50 | 30,70 | 30,80 | 0,00% | - |
| 17.12.2025 | 30,80 | 31,30 | 30,20 | 30,80 | 0,33% | - |
| 16.12.2025 | 30,50 | 31,40 | 30,40 | 30,70 | -0,97% | - |
| 15.12.2025 | 31,30 | 31,50 | 30,50 | 31,00 | -0,32% | - |
| 12.12.2025 | 31,60 | 32,30 | 30,70 | 31,10 | -3,12% | - |
| 11.12.2025 | 31,70 | 32,30 | 31,30 | 32,10 | -0,62% | - |
| 10.12.2025 | 31,00 | 32,80 | 31,00 | 32,30 | 3,19% | 1.080,00 |
| 09.12.2025 | 32,10 | 32,10 | 30,90 | 31,30 | -2,49% | - |
| 08.12.2025 | 31,50 | 32,30 | 31,30 | 32,10 | 1,90% | - |
| 05.12.2025 | 31,50 | 32,00 | 31,00 | 31,50 | 0,00% | - |