26,900€
-2,18%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 28,10 | 28,40 | 26,90 | 27,00 | -1,82% | - |
| 19.11.2025 | 27,40 | 28,00 | 27,20 | 27,50 | -0,36% | - |
| 18.11.2025 | 27,10 | 28,20 | 27,10 | 27,60 | -0,72% | - |
| 17.11.2025 | 29,90 | 29,90 | 27,70 | 27,80 | -5,44% | - |
| 14.11.2025 | 29,80 | 30,00 | 28,80 | 29,40 | -2,33% | - |
| 13.11.2025 | 30,80 | 30,80 | 29,80 | 30,10 | -1,63% | - |
| 12.11.2025 | 30,60 | 31,70 | 30,50 | 30,60 | 1,32% | 3.232,00 |
| 11.11.2025 | 30,80 | 31,30 | 30,20 | 30,20 | -1,95% | - |
| 10.11.2025 | 30,50 | 31,80 | 30,30 | 30,80 | 1,99% | - |
| 07.11.2025 | 32,90 | 32,90 | 29,90 | 30,20 | -5,63% | - |
| 06.11.2025 | 34,40 | 34,40 | 31,60 | 32,00 | -6,98% | - |
| 05.11.2025 | 33,80 | 35,10 | 29,60 | 34,40 | 1,18% | - |
| 04.11.2025 | 35,50 | 35,90 | 33,90 | 34,00 | -5,03% | - |
| 03.11.2025 | 36,30 | 37,10 | 35,60 | 35,80 | -1,10% | - |
| 31.10.2025 | 35,20 | 36,90 | 35,00 | 36,20 | 1,69% | 170,00 |
| 30.10.2025 | 35,80 | 36,00 | 35,40 | 35,60 | -1,66% | - |
| 29.10.2025 | 36,50 | 37,50 | 36,00 | 36,20 | 0,00% | - |
| 28.10.2025 | 37,20 | 37,50 | 35,80 | 36,20 | -3,21% | 600,00 |
| 27.10.2025 | 37,20 | 38,20 | 36,80 | 37,40 | -2,60% | - |
| 24.10.2025 | 37,70 | 38,40 | 37,70 | 38,40 | 5,21% | - |
| 23.10.2025 | 36,80 | 36,90 | 35,70 | 36,50 | 0,27% | - |
| 22.10.2025 | 38,00 | 38,20 | 36,30 | 36,40 | -6,43% | - |
| 20.10.2025 | 39,40 | 40,60 | 38,80 | 38,90 | 0,26% | - |
| 17.10.2025 | 38,50 | 40,60 | 36,90 | 38,80 | -7,18% | - |
| 16.10.2025 | 41,90 | 42,70 | 39,80 | 41,80 | 0,97% | 500,00 |
| 15.10.2025 | 41,20 | 43,40 | 40,90 | 41,40 | 2,48% | - |
| 14.10.2025 | 39,70 | 41,30 | 36,60 | 40,40 | 10,38% | 720,00 |
| 13.10.2025 | 29,90 | 37,40 | 29,90 | 36,60 | 21,59% | 1.000,00 |
| 10.10.2025 | 32,30 | 32,60 | 30,10 | 30,10 | -7,38% | - |
| 09.10.2025 | 33,10 | 33,20 | 32,50 | 32,50 | -0,91% | - |
| 08.10.2025 | 32,50 | 33,50 | 32,40 | 32,80 | 1,86% | - |
| 07.10.2025 | 33,30 | 33,90 | 32,20 | 32,20 | -3,01% | - |
| 06.10.2025 | 33,00 | 34,40 | 32,80 | 33,20 | 1,84% | - |
| 03.10.2025 | 33,20 | 33,90 | 32,60 | 32,60 | -1,81% | - |
| 02.10.2025 | 33,00 | 33,90 | 32,90 | 33,20 | 0,61% | - |
| 01.10.2025 | 34,00 | 34,30 | 32,90 | 33,00 | -1,49% | - |
| 30.09.2025 | 33,40 | 33,90 | 33,30 | 33,50 | 0,30% | - |
| 29.09.2025 | 34,30 | 34,60 | 33,40 | 33,40 | -1,76% | - |
| 26.09.2025 | 34,00 | 34,30 | 33,50 | 34,00 | 1,19% | - |
| 25.09.2025 | 34,70 | 34,80 | 33,50 | 33,60 | -2,89% | - |
| 24.09.2025 | 35,20 | 35,70 | 34,60 | 34,60 | -1,70% | - |
| 23.09.2025 | 36,60 | 36,70 | 35,10 | 35,20 | -3,30% | - |
| 22.09.2025 | 36,50 | 37,80 | 36,30 | 36,40 | -2,41% | - |
| 19.09.2025 | 38,80 | 39,00 | 37,10 | 37,30 | -1,32% | - |
| 17.09.2025 | 38,10 | 38,90 | 37,60 | 37,80 | -1,05% | - |
| 16.09.2025 | 38,00 | 38,20 | 38,00 | 38,20 | 1,06% | - |
| 15.09.2025 | 37,70 | 38,40 | 37,30 | 37,80 | -2,07% | - |
| 11.09.2025 | 38,10 | 38,90 | 37,80 | 38,60 | 1,58% | - |
| 10.09.2025 | 38,20 | 39,10 | 37,80 | 38,00 | 0,53% | - |
| 09.09.2025 | 38,30 | 38,50 | 37,80 | 37,80 | -1,05% | - |
| 08.09.2025 | 38,40 | 38,70 | 37,50 | 38,20 | 0,53% | - |
| 05.09.2025 | 38,30 | 39,30 | 37,90 | 38,00 | -0,78% | - |
| 04.09.2025 | 37,70 | 38,40 | 36,90 | 38,30 | 1,59% | - |
| 03.09.2025 | 38,20 | 38,30 | 37,30 | 37,70 | -0,79% | - |
| 02.09.2025 | 38,30 | 38,50 | 37,50 | 38,00 | -0,52% | - |
| 01.09.2025 | 38,40 | 38,60 | 38,20 | 38,20 | -0,78% | - |
| 29.08.2025 | 39,20 | 40,00 | 38,40 | 38,50 | -3,27% | - |
| 28.08.2025 | 40,20 | 40,40 | 39,60 | 39,80 | -0,50% | - |
| 27.08.2025 | 39,60 | 40,60 | 39,60 | 40,00 | 2,04% | - |
| 26.08.2025 | 39,80 | 40,50 | 39,20 | 39,20 | -2,24% | - |
| 25.08.2025 | 40,60 | 40,60 | 39,70 | 40,10 | -0,74% | - |
| 22.08.2025 | 38,80 | 41,00 | 38,80 | 40,40 | 3,86% | - |
| 21.08.2025 | 39,00 | 39,20 | 38,60 | 38,90 | -0,51% | - |
| 20.08.2025 | 39,80 | 40,10 | 38,80 | 39,10 | -2,25% | - |
| 19.08.2025 | 39,40 | 40,40 | 39,40 | 40,00 | 1,01% | - |
| 18.08.2025 | 39,50 | 40,30 | 39,40 | 39,60 | 0,00% | - |
| 15.08.2025 | 40,60 | 40,80 | 39,30 | 39,60 | -2,94% | - |
| 14.08.2025 | 41,50 | 41,50 | 39,50 | 40,80 | -1,21% | - |
| 13.08.2025 | 39,90 | 41,50 | 39,50 | 41,30 | 4,29% | - |
| 12.08.2025 | 37,70 | 39,60 | 37,70 | 39,60 | 5,04% | - |
| 11.08.2025 | 38,00 | 39,10 | 37,50 | 37,70 | -0,53% | - |
| 08.08.2025 | 37,10 | 38,70 | 36,80 | 37,90 | 2,16% | - |
| 07.08.2025 | 36,40 | 37,60 | 33,90 | 37,10 | -8,85% | - |
| 06.08.2025 | 41,90 | 42,20 | 40,10 | 40,70 | -2,16% | - |
| 05.08.2025 | 42,70 | 43,70 | 41,60 | 41,60 | -2,58% | - |
| 04.08.2025 | 41,20 | 42,70 | 41,20 | 42,70 | 3,64% | - |
| 01.08.2025 | 42,30 | 42,40 | 40,90 | 41,20 | -3,06% | - |
| 31.07.2025 | 43,50 | 43,60 | 41,80 | 42,50 | -2,07% | - |
| 30.07.2025 | 43,90 | 44,80 | 42,80 | 43,40 | -1,36% | - |
| 29.07.2025 | 45,50 | 46,00 | 44,00 | 44,00 | -2,87% | - |
| 28.07.2025 | 44,60 | 45,70 | 44,50 | 45,30 | 2,03% | - |
| 25.07.2025 | 44,60 | 44,90 | 44,20 | 44,40 | -0,45% | - |
| 24.07.2025 | 45,00 | 45,20 | 43,90 | 44,60 | -0,89% | - |
| 23.07.2025 | 46,10 | 46,30 | 44,50 | 45,00 | -2,17% | - |
| 22.07.2025 | 46,40 | 46,90 | 45,80 | 46,00 | -0,86% | - |
| 21.07.2025 | 46,60 | 48,35 | 46,40 | 46,40 | -0,43% | - |
| 18.07.2025 | 46,60 | 47,30 | 46,30 | 46,60 | 0,00% | - |
| 17.07.2025 | 46,20 | 47,20 | 46,20 | 46,60 | 0,87% | - |
| 16.07.2025 | 46,40 | 48,30 | 45,40 | 46,20 | -0,86% | - |
| 15.07.2025 | 48,60 | 49,20 | 46,60 | 46,60 | -4,12% | - |
| 14.07.2025 | 49,40 | 49,60 | 47,90 | 48,60 | -2,21% | - |
| 11.07.2025 | 49,95 | 50,15 | 49,20 | 49,70 | -1,09% | - |
| 10.07.2025 | 49,40 | 50,75 | 49,30 | 50,25 | 1,31% | - |
| 09.07.2025 | 49,70 | 50,50 | 48,70 | 49,60 | -0,20% | - |
| 08.07.2025 | 48,10 | 50,25 | 47,90 | 49,70 | 3,11% | - |
| 07.07.2025 | 50,25 | 50,75 | 48,10 | 48,20 | -5,02% | - |
| 04.07.2025 | 50,25 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 03.07.2025 | 50,15 | 51,25 | 50,15 | 50,75 | 1,40% | - |
| 02.07.2025 | 49,00 | 50,50 | 48,50 | 50,05 | 2,14% | - |
| 01.07.2025 | 47,50 | 50,25 | 46,70 | 49,00 | 3,38% | - |