70,620€
-3,21%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 73,20 | 73,47 | 70,40 | 71,17 | -3,18% | - |
| 30.06.2026 | 69,39 | 73,54 | 69,12 | 73,51 | 6,32% | - |
| 29.06.2026 | 70,00 | 71,02 | 66,15 | 69,14 | -0,82% | - |
| 26.06.2026 | 74,34 | 74,60 | 69,63 | 69,71 | -6,48% | - |
| 25.06.2026 | 72,85 | 76,12 | 71,42 | 74,54 | 3,37% | - |
| 24.06.2026 | 70,84 | 72,95 | 69,60 | 72,11 | 1,84% | - |
| 23.06.2026 | 73,00 | 74,35 | 70,53 | 70,81 | -7,38% | - |
| 22.06.2026 | 74,61 | 79,64 | 74,44 | 76,45 | 3,99% | - |
| 19.06.2026 | 75,74 | 75,90 | 72,89 | 73,52 | -3,43% | 1.500,00 |
| 18.06.2026 | 70,43 | 76,59 | 70,37 | 76,13 | 8,39% | - |
| 17.06.2026 | 68,33 | 72,94 | 67,52 | 70,24 | 2,81% | - |
| 16.06.2026 | 71,95 | 72,32 | 68,25 | 68,32 | -4,97% | - |
| 15.06.2026 | 68,13 | 72,08 | 68,13 | 71,89 | 6,13% | - |
| 12.06.2026 | 67,29 | 70,22 | 66,47 | 67,74 | 0,92% | - |
| 11.06.2026 | 64,87 | 67,60 | 64,36 | 67,12 | 3,74% | 132,00 |
| 10.06.2026 | 64,62 | 67,59 | 62,71 | 64,70 | -0,09% | - |
| 09.06.2026 | 66,52 | 69,15 | 60,22 | 64,76 | -2,59% | - |
| 08.06.2026 | 65,39 | 69,23 | 65,39 | 66,48 | -0,48% | - |
| 05.06.2026 | 73,38 | 73,47 | 66,25 | 66,80 | -9,14% | 57,00 |
| 04.06.2026 | 71,76 | 75,18 | 69,46 | 73,52 | 0,35% | - |
| 03.06.2026 | 72,36 | 75,02 | 71,37 | 73,26 | 1,23% | 27,00 |
| 02.06.2026 | 69,95 | 73,62 | 69,94 | 72,37 | 2,83% | - |
| 01.06.2026 | 73,00 | 73,69 | 69,26 | 70,38 | -2,09% | 144,00 |
| 29.05.2026 | 74,66 | 75,89 | 71,20 | 71,88 | -3,85% | - |
| 28.05.2026 | 74,59 | 75,49 | 69,83 | 74,76 | -0,29% | 144,00 |
| 27.05.2026 | 75,75 | 79,63 | 69,29 | 74,98 | 3,71% | 220,00 |
| 26.05.2026 | 64,50 | 72,69 | 64,32 | 72,30 | 14,89% | 407,00 |
| 25.05.2026 | 61,90 | 63,04 | 61,16 | 62,93 | 3,10% | 182,00 |
| 22.05.2026 | 60,80 | 62,04 | 60,26 | 61,04 | 0,66% | - |
| 21.05.2026 | 59,42 | 61,30 | 58,97 | 60,64 | 2,00% | - |
| 20.05.2026 | 58,83 | 60,77 | 58,00 | 59,45 | 1,02% | - |
| 19.05.2026 | 57,97 | 59,21 | 55,99 | 58,85 | 1,80% | - |
| 18.05.2026 | 62,52 | 63,96 | 56,32 | 57,81 | -8,33% | - |
| 15.05.2026 | 61,40 | 63,18 | 58,89 | 63,06 | 2,75% | - |
| 14.05.2026 | 60,91 | 61,67 | 59,22 | 61,37 | 0,97% | - |
| 13.05.2026 | 60,44 | 62,90 | 60,37 | 60,78 | 0,60% | - |
| 12.05.2026 | 63,18 | 63,18 | 58,50 | 60,42 | -4,28% | - |
| 11.05.2026 | 62,19 | 63,73 | 60,03 | 63,12 | 1,40% | - |
| 08.05.2026 | 61,78 | 68,85 | 60,77 | 62,25 | 1,70% | - |
| 07.05.2026 | 66,38 | 67,05 | 61,01 | 61,21 | -7,59% | - |
| 06.05.2026 | 66,48 | 67,61 | 63,50 | 66,24 | 0,47% | 3.699,00 |
| 05.05.2026 | 62,47 | 66,01 | 62,30 | 65,93 | 5,83% | - |
| 04.05.2026 | 62,56 | 63,59 | 60,17 | 62,30 | 0,53% | - |
| 30.04.2026 | 61,24 | 61,97 | 59,79 | 61,97 | 3,82% | - |
| 29.04.2026 | 57,12 | 61,28 | 56,84 | 59,69 | 5,78% | - |
| 28.04.2026 | 60,34 | 60,44 | 55,45 | 56,43 | -6,32% | - |
| 27.04.2026 | 62,60 | 63,35 | 58,70 | 60,24 | -4,02% | - |
| 24.04.2026 | 62,17 | 64,74 | 62,06 | 62,76 | 0,92% | - |
| 23.04.2026 | 61,50 | 63,89 | 60,74 | 62,19 | 1,80% | - |
| 22.04.2026 | 57,63 | 64,95 | 57,61 | 61,09 | 6,32% | - |
| 21.04.2026 | 52,58 | 59,29 | 52,56 | 57,46 | 9,47% | - |
| 20.04.2026 | 49,75 | 52,91 | 49,40 | 52,49 | 5,40% | - |
| 17.04.2026 | 47,67 | 50,93 | 47,64 | 49,80 | 5,75% | - |
| 16.04.2026 | 46,50 | 48,18 | 46,20 | 47,09 | 1,26% | - |
| 15.04.2026 | 45,78 | 46,57 | 45,22 | 46,51 | 1,48% | - |
| 14.04.2026 | 45,35 | 46,32 | 45,01 | 45,83 | 0,93% | - |
| 13.04.2026 | 46,36 | 46,74 | 45,14 | 45,41 | -1,72% | - |
| 10.04.2026 | 46,61 | 47,62 | 46,20 | 46,20 | -0,70% | - |
| 09.04.2026 | 46,16 | 47,00 | 45,61 | 46,53 | 0,74% | 5.100,00 |
| 08.04.2026 | 45,20 | 46,46 | 45,10 | 46,19 | 3,67% | - |
| 07.04.2026 | 44,50 | 44,70 | 43,30 | 44,55 | -1,87% | - |
| 02.04.2026 | 44,90 | 45,90 | 43,40 | 45,40 | 0,44% | 8.900,00 |
| 01.04.2026 | 44,40 | 46,00 | 44,20 | 45,20 | 2,26% | - |
| 31.03.2026 | 42,10 | 44,50 | 41,90 | 44,20 | 6,25% | - |
| 30.03.2026 | 43,10 | 43,60 | 41,50 | 41,60 | -3,26% | - |
| 27.03.2026 | 43,60 | 43,60 | 42,00 | 43,00 | -1,15% | - |
| 26.03.2026 | 44,90 | 44,90 | 43,10 | 43,50 | -3,33% | - |
| 25.03.2026 | 44,20 | 45,00 | 44,00 | 45,00 | 2,51% | - |
| 24.03.2026 | 40,80 | 44,10 | 40,60 | 43,90 | 7,33% | 925,00 |
| 23.03.2026 | 39,60 | 41,90 | 39,60 | 40,90 | 2,00% | - |
| 20.03.2026 | 40,20 | 41,40 | 39,80 | 40,10 | -0,25% | - |
| 19.03.2026 | 40,20 | 40,80 | 38,80 | 40,20 | 0,25% | - |
| 18.03.2026 | 41,60 | 41,60 | 40,10 | 40,10 | -2,91% | - |
| 17.03.2026 | 40,60 | 42,00 | 40,60 | 41,30 | 1,47% | - |
| 16.03.2026 | 41,80 | 42,20 | 40,60 | 40,70 | -1,93% | - |
| 13.03.2026 | 40,20 | 41,60 | 40,10 | 41,50 | 2,98% | - |
| 12.03.2026 | 40,20 | 40,70 | 39,70 | 40,30 | -0,49% | - |
| 11.03.2026 | 39,00 | 40,60 | 38,70 | 40,50 | 4,38% | - |
| 10.03.2026 | 40,60 | 41,00 | 38,30 | 38,80 | -3,96% | - |
| 09.03.2026 | 39,20 | 41,00 | 38,70 | 40,40 | 1,76% | - |
| 06.03.2026 | 41,20 | 41,40 | 39,20 | 39,70 | -3,64% | - |
| 05.03.2026 | 40,40 | 41,20 | 39,80 | 41,20 | 1,98% | - |
| 04.03.2026 | 41,20 | 42,30 | 39,30 | 40,40 | -4,27% | - |
| 03.03.2026 | 42,70 | 42,80 | 41,60 | 42,20 | -1,86% | - |
| 02.03.2026 | 40,40 | 43,60 | 39,50 | 43,00 | 6,17% | - |
| 27.02.2026 | 40,60 | 40,80 | 39,50 | 40,50 | -1,46% | - |
| 26.02.2026 | 41,00 | 41,40 | 40,20 | 41,10 | -0,24% | - |
| 25.02.2026 | 39,80 | 41,30 | 39,80 | 41,20 | 3,00% | - |
| 24.02.2026 | 38,80 | 40,60 | 38,60 | 40,00 | 3,36% | - |
| 23.02.2026 | 38,20 | 38,80 | 38,00 | 38,70 | 0,26% | - |
| 20.02.2026 | 38,90 | 39,40 | 38,40 | 38,60 | -0,52% | - |
| 19.02.2026 | 39,00 | 39,10 | 38,10 | 38,80 | -0,51% | - |
| 18.02.2026 | 38,60 | 39,70 | 38,40 | 39,00 | 1,04% | - |
| 17.02.2026 | 39,70 | 40,00 | 38,20 | 38,60 | -3,02% | - |
| 16.02.2026 | 39,80 | 40,00 | 39,80 | 39,80 | 0,00% | - |
| 13.02.2026 | 39,30 | 39,80 | 38,90 | 39,80 | 1,53% | - |
| 12.02.2026 | 40,80 | 41,50 | 38,80 | 39,20 | -2,97% | - |
| 11.02.2026 | 38,40 | 40,80 | 38,30 | 40,40 | 5,21% | - |
| 10.02.2026 | 38,50 | 39,90 | 38,30 | 38,40 | 0,00% | - |
| 09.02.2026 | 40,00 | 40,00 | 38,20 | 38,40 | -4,00% | - |