44,800€
3,70%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 43,40 | 44,90 | 43,20 | 44,70 | 3,00% | - |
| 02.06.2025 | 43,00 | 44,70 | 43,00 | 43,40 | -0,91% | - |
| 30.05.2025 | 44,50 | 44,60 | 43,40 | 43,80 | -1,57% | - |
| 29.05.2025 | 45,00 | 45,00 | 43,90 | 44,50 | 0,68% | - |
| 28.05.2025 | 45,20 | 45,50 | 44,20 | 44,20 | -2,21% | - |
| 27.05.2025 | 43,80 | 46,50 | 43,80 | 45,20 | 2,03% | - |
| 26.05.2025 | 44,10 | 44,30 | 44,10 | 44,30 | 1,14% | - |
| 23.05.2025 | 44,60 | 44,70 | 43,40 | 43,80 | -2,23% | - |
| 22.05.2025 | 45,10 | 47,45 | 44,80 | 44,80 | -0,88% | - |
| 21.05.2025 | 46,50 | 46,50 | 44,90 | 45,20 | -3,42% | - |
| 20.05.2025 | 46,70 | 47,90 | 46,20 | 46,80 | 0,00% | - |
| 19.05.2025 | 47,90 | 47,90 | 46,40 | 46,80 | -3,31% | - |
| 16.05.2025 | 48,40 | 48,70 | 48,10 | 48,40 | -0,41% | - |
| 15.05.2025 | 48,20 | 49,85 | 48,20 | 48,60 | -1,02% | - |
| 14.05.2025 | 49,00 | 49,75 | 48,50 | 49,10 | -0,20% | - |
| 13.05.2025 | 50,50 | 52,50 | 48,80 | 49,20 | -7,61% | - |
| 12.05.2025 | 48,70 | 53,50 | 48,70 | 53,25 | 10,71% | - |
| 09.05.2025 | 45,60 | 49,10 | 45,60 | 48,10 | 4,57% | - |
| 08.05.2025 | 44,70 | 46,80 | 44,10 | 46,00 | 3,37% | - |
| 07.05.2025 | 44,30 | 44,70 | 43,40 | 44,50 | 1,14% | - |
| 06.05.2025 | 44,00 | 44,85 | 43,10 | 44,00 | -1,35% | - |
| 05.05.2025 | 44,90 | 45,30 | 43,20 | 44,60 | -1,33% | - |
| 02.05.2025 | 43,40 | 45,70 | 43,20 | 45,20 | 4,15% | - |
| 30.04.2025 | 43,20 | 43,50 | 41,50 | 43,40 | 0,46% | - |
| 29.04.2025 | 44,30 | 44,60 | 42,40 | 43,20 | -2,26% | - |
| 28.04.2025 | 44,40 | 46,55 | 43,40 | 44,20 | -0,90% | - |
| 25.04.2025 | 44,30 | 44,60 | 43,20 | 44,60 | 1,36% | - |
| 24.04.2025 | 41,00 | 44,20 | 41,00 | 44,00 | 5,77% | - |
| 23.04.2025 | 41,20 | 44,10 | 41,00 | 41,60 | 2,97% | - |
| 22.04.2025 | 40,00 | 41,30 | 39,70 | 40,40 | 1,51% | - |
| 17.04.2025 | 39,80 | 40,40 | 38,90 | 39,80 | 1,02% | - |
| 16.04.2025 | 39,40 | 40,00 | 38,20 | 39,40 | -2,48% | - |
| 15.04.2025 | 40,00 | 41,30 | 40,00 | 40,40 | -0,25% | - |
| 14.04.2025 | 40,40 | 41,60 | 39,20 | 40,50 | 1,76% | - |
| 11.04.2025 | 39,90 | 40,10 | 37,50 | 39,80 | 0,00% | - |
| 10.04.2025 | 44,10 | 44,20 | 38,60 | 39,80 | -9,95% | - |
| 09.04.2025 | 37,50 | 44,40 | 37,10 | 44,20 | 14,81% | - |
| 08.04.2025 | 40,10 | 41,60 | 37,20 | 38,50 | -2,78% | - |
| 07.04.2025 | 38,50 | 42,40 | 37,60 | 39,60 | -0,75% | - |
| 04.04.2025 | 40,40 | 40,70 | 37,60 | 39,90 | -1,97% | - |
| 03.04.2025 | 45,80 | 45,90 | 40,60 | 40,70 | -13,95% | - |
| 02.04.2025 | 47,40 | 48,00 | 46,30 | 47,30 | -0,42% | - |
| 01.04.2025 | 46,60 | 49,20 | 45,30 | 47,50 | 1,71% | - |
| 31.03.2025 | 47,00 | 49,30 | 46,00 | 46,70 | 22,25% | - |
| 28.03.2025 | 50,75 | 50,75 | 38,10 | 38,20 | -13,67% | - |
| 27.03.2025 | 51,75 | 51,75 | 44,25 | 44,25 | -20,63% | - |
| 26.03.2025 | 51,50 | 55,75 | 50,75 | 55,75 | 0,00% | - |
| 25.03.2025 | 52,00 | 56,00 | 51,50 | 55,75 | 6,19% | - |
| 24.03.2025 | 51,25 | 56,25 | 50,95 | 52,50 | 29,63% | - |
| 21.03.2025 | 51,25 | 51,25 | 40,50 | 40,50 | -0,61% | - |
| 20.03.2025 | 52,75 | 53,50 | 40,75 | 40,75 | -24,88% | - |
| 19.03.2025 | 52,25 | 54,25 | 51,75 | 54,25 | 15,06% | - |
| 18.03.2025 | 52,50 | 53,25 | 47,15 | 47,15 | 10,94% | - |
| 17.03.2025 | 52,75 | 53,50 | 42,50 | 42,50 | 4,94% | - |
| 14.03.2025 | 51,50 | 52,75 | 40,50 | 40,50 | -0,25% | - |
| 13.03.2025 | 51,75 | 53,25 | 40,60 | 40,60 | 0,25% | - |
| 12.03.2025 | 51,00 | 52,25 | 40,25 | 40,50 | 2,79% | - |
| 11.03.2025 | 54,50 | 55,00 | 39,40 | 39,40 | -16,35% | - |
| 10.03.2025 | 57,75 | 58,00 | 42,50 | 47,10 | -18,44% | - |
| 07.03.2025 | 55,00 | 58,25 | 54,50 | 57,75 | 4,52% | - |
| 06.03.2025 | 55,00 | 55,75 | 53,50 | 55,25 | 0,00% | - |
| 05.03.2025 | 55,50 | 55,50 | 53,50 | 55,25 | 0,00% | - |
| 04.03.2025 | 56,00 | 56,75 | 54,75 | 55,25 | -0,90% | - |
| 03.03.2025 | 58,50 | 58,75 | 55,75 | 55,75 | -5,11% | - |
| 28.02.2025 | 58,00 | 59,00 | 57,25 | 58,75 | 0,86% | - |
| 27.02.2025 | 61,50 | 62,00 | 58,25 | 58,25 | -4,90% | - |
| 26.02.2025 | 60,50 | 62,25 | 60,25 | 61,25 | 1,66% | - |
| 25.02.2025 | 62,00 | 62,00 | 59,75 | 60,25 | -3,21% | - |
| 24.02.2025 | 62,00 | 62,75 | 60,75 | 62,25 | 0,81% | - |
| 21.02.2025 | 63,00 | 64,75 | 61,50 | 61,75 | -3,14% | - |
| 20.02.2025 | 61,75 | 64,00 | 61,00 | 63,75 | 3,24% | - |
| 19.02.2025 | 58,50 | 62,25 | 58,50 | 61,75 | 4,22% | - |
| 18.02.2025 | 56,50 | 59,25 | 56,50 | 59,25 | 3,95% | - |
| 17.02.2025 | 56,50 | 57,00 | 56,50 | 57,00 | 0,44% | - |
| 14.02.2025 | 57,00 | 57,25 | 56,50 | 56,75 | -0,87% | - |
| 13.02.2025 | 56,50 | 58,00 | 56,50 | 57,25 | 0,88% | - |
| 12.02.2025 | 56,25 | 57,25 | 55,50 | 56,75 | 0,89% | - |
| 11.02.2025 | 55,50 | 57,25 | 55,25 | 56,25 | 0,45% | - |
| 10.02.2025 | 58,00 | 60,50 | 55,25 | 56,00 | -3,03% | - |
| 07.02.2025 | 58,00 | 62,25 | 57,25 | 57,75 | -0,86% | - |
| 06.02.2025 | 60,50 | 61,00 | 57,75 | 58,25 | -3,32% | - |
| 05.02.2025 | 58,50 | 60,50 | 58,25 | 60,25 | 2,55% | - |
| 04.02.2025 | 58,50 | 59,00 | 58,00 | 58,75 | 0,00% | - |
| 03.02.2025 | 60,25 | 60,25 | 57,50 | 58,75 | -2,49% | - |
| 31.01.2025 | 57,50 | 60,75 | 57,50 | 60,25 | 4,33% | - |
| 30.01.2025 | 56,50 | 58,00 | 56,50 | 57,75 | 1,76% | - |
| 29.01.2025 | 56,00 | 57,50 | 56,00 | 56,75 | 0,89% | - |
| 28.01.2025 | 58,00 | 59,75 | 55,75 | 56,25 | -3,43% | - |
| 27.01.2025 | 59,00 | 59,50 | 57,00 | 58,25 | -0,85% | - |
| 24.01.2025 | 59,50 | 60,00 | 58,50 | 58,75 | -2,49% | - |
| 23.01.2025 | 60,00 | 62,00 | 59,00 | 60,25 | 0,00% | - |
| 22.01.2025 | 60,50 | 61,75 | 60,25 | 60,25 | -0,82% | - |
| 21.01.2025 | 59,50 | 61,25 | 59,50 | 60,75 | 1,25% | - |
| 20.01.2025 | 60,00 | 60,50 | 60,00 | 60,00 | -1,23% | - |
| 17.01.2025 | 59,00 | 61,75 | 59,00 | 60,75 | 2,53% | - |
| 16.01.2025 | 61,00 | 62,50 | 59,25 | 59,25 | -2,47% | - |
| 15.01.2025 | 60,00 | 61,75 | 60,00 | 60,75 | 1,67% | - |
| 14.01.2025 | 58,50 | 61,50 | 58,00 | 59,75 | 1,70% | - |
| 13.01.2025 | 58,50 | 59,25 | 57,75 | 58,75 | 0,86% | - |
| 10.01.2025 | 59,25 | 59,75 | 57,50 | 58,25 | -2,10% | - |