61,000€
0,41%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 60,50 | 62,25 | 60,50 | 61,25 | 0,82% | - |
| 06.01.2025 | 59,50 | 62,50 | 59,50 | 60,75 | 1,67% | - |
| 03.01.2025 | 58,50 | 60,50 | 58,50 | 59,75 | 0,84% | - |
| 02.01.2025 | 59,50 | 61,50 | 58,75 | 59,25 | -1,25% | - |
| 30.12.2024 | 60,00 | 60,50 | 59,50 | 60,00 | -0,41% | - |
| 27.12.2024 | 61,00 | 61,25 | 58,75 | 60,25 | 0,84% | - |
| 23.12.2024 | 59,50 | 60,75 | 59,00 | 59,75 | 0,84% | - |
| 20.12.2024 | 58,50 | 60,25 | 58,00 | 59,25 | 0,42% | - |
| 19.12.2024 | 60,00 | 60,75 | 58,75 | 59,00 | -2,07% | - |
| 18.12.2024 | 62,00 | 65,25 | 59,50 | 60,25 | -3,21% | - |
| 17.12.2024 | 61,50 | 63,25 | 60,75 | 62,25 | 0,81% | - |
| 16.12.2024 | 61,50 | 62,50 | 61,00 | 61,75 | 0,00% | - |
| 13.12.2024 | 63,00 | 64,50 | 61,25 | 61,75 | -1,59% | - |
| 12.12.2024 | 61,50 | 64,50 | 61,25 | 62,75 | 0,80% | - |
| 11.12.2024 | 62,00 | 64,25 | 61,75 | 62,25 | 0,81% | - |
| 10.12.2024 | 63,00 | 66,00 | 60,75 | 61,75 | -1,59% | - |
| 09.12.2024 | 60,00 | 64,00 | 59,50 | 62,75 | 5,02% | - |
| 06.12.2024 | 59,00 | 60,75 | 59,00 | 59,75 | 0,84% | - |
| 05.12.2024 | 60,50 | 60,50 | 58,75 | 59,25 | -2,47% | - |
| 04.12.2024 | 63,00 | 63,75 | 60,25 | 60,75 | -3,19% | - |
| 03.12.2024 | 63,50 | 64,00 | 62,50 | 62,75 | -1,57% | - |
| 02.12.2024 | 61,50 | 64,50 | 61,50 | 63,75 | -18,27% | - |
| 29.11.2024 | 61,00 | 78,00 | 59,75 | 78,00 | 26,83% | - |
| 28.11.2024 | 61,00 | 61,50 | 61,00 | 61,50 | 0,41% | - |
| 27.11.2024 | 62,50 | 63,00 | 60,50 | 61,25 | -2,39% | - |
| 26.11.2024 | 65,00 | 65,75 | 62,25 | 62,75 | -3,09% | - |
| 25.11.2024 | 60,50 | 65,25 | 60,50 | 64,75 | 5,71% | - |
| 22.11.2024 | 59,50 | 61,25 | 59,50 | 61,25 | 2,51% | - |
| 21.11.2024 | 57,50 | 59,75 | 57,50 | 59,75 | 3,02% | - |
| 20.11.2024 | 57,00 | 58,00 | 56,75 | 58,00 | 1,75% | - |
| 19.11.2024 | 57,25 | 57,50 | 56,50 | 57,00 | -0,44% | - |
| 18.11.2024 | 57,00 | 59,00 | 56,50 | 57,25 | 0,44% | - |
| 15.11.2024 | 58,00 | 59,00 | 56,75 | 57,00 | -3,80% | - |
| 14.11.2024 | 60,00 | 60,50 | 58,25 | 59,25 | -1,25% | - |
| 13.11.2024 | 60,00 | 61,00 | 59,00 | 60,00 | -0,41% | - |
| 12.11.2024 | 61,00 | 62,50 | 59,50 | 60,25 | -1,63% | - |
| 11.11.2024 | 61,50 | 62,50 | 60,25 | 61,25 | -0,81% | - |
| 08.11.2024 | 60,00 | 61,75 | 60,00 | 61,75 | 1,65% | - |
| 07.11.2024 | 62,00 | 62,00 | 58,25 | 60,75 | -1,62% | 1,00 |
| 06.11.2024 | 61,00 | 65,00 | 60,50 | 61,75 | 4,22% | - |
| 05.11.2024 | 58,50 | 59,25 | 57,00 | 59,25 | 1,72% | - |
| 04.11.2024 | 57,00 | 58,75 | 57,00 | 58,25 | -2,51% | - |
| 01.11.2024 | 55,75 | 59,75 | 55,25 | 59,75 | 0,84% | - |
| 31.10.2024 | 58,00 | 63,25 | 55,25 | 59,25 | -2,87% | - |
| 30.10.2024 | 60,75 | 61,00 | 58,00 | 61,00 | -2,40% | - |
| 29.10.2024 | 59,50 | 62,50 | 59,25 | 62,50 | 0,81% | - |
| 28.10.2024 | 58,50 | 62,00 | 58,50 | 62,00 | 6,44% | - |
| 25.10.2024 | 57,00 | 59,75 | 57,00 | 58,25 | 0,87% | - |
| 24.10.2024 | 57,50 | 58,25 | 57,25 | 57,75 | 0,00% | - |
| 23.10.2024 | 57,50 | 59,00 | 56,75 | 57,75 | 0,00% | - |
| 22.10.2024 | 58,00 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 21.10.2024 | 58,50 | 59,00 | 57,50 | 58,25 | -0,85% | - |
| 18.10.2024 | 59,50 | 60,25 | 58,75 | 58,75 | -1,67% | - |
| 17.10.2024 | 58,00 | 60,25 | 58,00 | 59,75 | 1,70% | - |
| 16.10.2024 | 57,50 | 59,25 | 57,50 | 58,75 | 1,73% | - |
| 15.10.2024 | 59,50 | 60,00 | 57,75 | 57,75 | -3,35% | - |
| 14.10.2024 | 58,50 | 59,75 | 58,25 | 59,75 | 2,58% | - |
| 11.10.2024 | 56,50 | 58,50 | 55,25 | 58,25 | 1,75% | - |
| 10.10.2024 | 57,50 | 58,00 | 55,75 | 57,25 | -0,87% | - |
| 09.10.2024 | 56,50 | 57,75 | 56,50 | 57,75 | 1,76% | - |
| 08.10.2024 | 56,50 | 57,25 | 56,00 | 56,75 | -0,87% | - |
| 07.10.2024 | 57,50 | 57,75 | 56,50 | 57,25 | -0,43% | - |
| 04.10.2024 | 56,00 | 58,50 | 56,00 | 57,50 | 1,77% | - |
| 03.10.2024 | 57,50 | 57,50 | 55,75 | 56,50 | -1,31% | - |
| 02.10.2024 | 56,00 | 57,75 | 56,00 | 57,25 | 1,78% | - |
| 01.10.2024 | 57,50 | 57,75 | 55,75 | 56,25 | -2,60% | - |
| 30.09.2024 | 57,00 | 57,75 | 54,50 | 57,75 | 1,76% | - |
| 27.09.2024 | 56,75 | 57,75 | 56,25 | 56,75 | -0,44% | - |
| 26.09.2024 | 54,50 | 57,50 | 54,50 | 57,00 | 5,07% | - |
| 25.09.2024 | 55,00 | 55,25 | 53,75 | 54,25 | -1,81% | - |
| 24.09.2024 | 54,50 | 56,25 | 54,50 | 55,25 | 0,91% | - |
| 23.09.2024 | 53,00 | 54,75 | 53,00 | 54,75 | 2,82% | - |
| 20.09.2024 | 55,00 | 55,00 | 53,25 | 53,25 | -3,18% | - |
| 19.09.2024 | 53,50 | 56,00 | 53,50 | 55,00 | 2,33% | - |
| 18.09.2024 | 53,25 | 55,50 | 52,75 | 53,75 | 0,94% | - |
| 17.09.2024 | 52,50 | 54,75 | 52,50 | 53,25 | 0,95% | - |
| 16.09.2024 | 53,75 | 54,00 | 52,25 | 52,75 | -1,86% | - |
| 13.09.2024 | 52,00 | 54,25 | 52,00 | 53,75 | 1,90% | - |
| 12.09.2024 | 53,50 | 53,50 | 52,00 | 52,75 | -0,94% | - |
| 11.09.2024 | 52,25 | 53,25 | 51,50 | 53,25 | 1,43% | - |
| 10.09.2024 | 52,25 | 53,00 | 51,50 | 52,50 | 0,48% | - |
| 09.09.2024 | 52,75 | 53,50 | 52,25 | 52,25 | -0,48% | - |
| 06.09.2024 | 53,75 | 58,25 | 52,00 | 52,50 | -2,33% | - |
| 05.09.2024 | 54,50 | 55,25 | 53,50 | 53,75 | -2,71% | - |
| 04.09.2024 | 56,00 | 57,00 | 54,75 | 55,25 | -1,78% | - |
| 03.09.2024 | 60,25 | 60,25 | 56,25 | 56,25 | -7,02% | - |
| 02.09.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -0,41% | - |
| 30.08.2024 | 59,50 | 61,25 | 59,50 | 60,75 | 2,10% | - |
| 29.08.2024 | 57,00 | 60,25 | 57,00 | 59,50 | 3,93% | - |
| 28.08.2024 | 58,50 | 58,75 | 57,25 | 57,25 | -1,72% | - |
| 27.08.2024 | 59,00 | 60,25 | 58,25 | 58,25 | -2,51% | - |
| 26.08.2024 | 60,00 | 61,25 | 58,75 | 59,75 | -1,65% | - |
| 23.08.2024 | 59,00 | 61,00 | 59,00 | 60,75 | 3,40% | - |
| 22.08.2024 | 59,50 | 60,50 | 58,75 | 58,75 | -2,08% | - |
| 21.08.2024 | 58,00 | 60,25 | 58,00 | 60,00 | 3,90% | - |
| 20.08.2024 | 59,00 | 59,50 | 57,50 | 57,75 | -2,53% | - |
| 19.08.2024 | 59,50 | 60,50 | 58,75 | 59,25 | -0,84% | - |
| 16.08.2024 | 59,50 | 60,75 | 58,75 | 59,75 | 0,84% | - |
| 15.08.2024 | 54,00 | 59,50 | 54,00 | 59,25 | 9,22% | - |
| 14.08.2024 | 55,50 | 56,00 | 53,75 | 54,25 | -2,69% | - |