61,970€
4,89%
Echtzeit-Aktienkurs Power Integrations Inc.
Bid:
Ask:
Aktienkurse zur Power Integrations Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2026 | 36,80 | 40,80 | 36,70 | 40,00 | 0,00% | - |
| 05.02.2026 | 40,00 | 40,40 | 39,20 | 40,00 | -0,74% | - |
| 04.02.2026 | 38,40 | 41,30 | 38,30 | 40,30 | 6,05% | - |
| 03.02.2026 | 39,40 | 39,60 | 37,50 | 38,00 | -3,55% | - |
| 02.02.2026 | 38,40 | 40,00 | 36,90 | 39,40 | 1,55% | - |
| 30.01.2026 | 39,20 | 39,60 | 38,00 | 38,80 | -0,51% | - |
| 29.01.2026 | 39,00 | 39,80 | 38,50 | 39,00 | -0,51% | - |
| 28.01.2026 | 38,80 | 40,60 | 38,60 | 39,20 | 2,89% | - |
| 27.01.2026 | 37,20 | 38,50 | 36,80 | 38,10 | 2,14% | - |
| 26.01.2026 | 37,50 | 37,60 | 36,90 | 37,30 | -0,27% | - |
| 23.01.2026 | 38,80 | 38,90 | 37,20 | 37,40 | -3,11% | - |
| 22.01.2026 | 38,90 | 39,70 | 38,50 | 38,60 | -1,28% | - |
| 21.01.2026 | 36,60 | 39,20 | 36,30 | 39,10 | 7,42% | - |
| 20.01.2026 | 36,70 | 37,20 | 35,40 | 36,40 | -1,09% | - |
| 19.01.2026 | 36,90 | 37,10 | 36,80 | 36,80 | -1,60% | - |
| 16.01.2026 | 37,50 | 38,80 | 37,10 | 37,40 | -0,27% | 665,00 |
| 15.01.2026 | 36,20 | 37,70 | 36,10 | 37,50 | 3,59% | - |
| 14.01.2026 | 35,00 | 36,60 | 34,60 | 36,20 | 3,13% | - |
| 13.01.2026 | 35,60 | 36,20 | 34,90 | 35,10 | -1,40% | - |
| 12.01.2026 | 35,40 | 35,80 | 34,60 | 35,60 | 0,00% | - |
| 09.01.2026 | 35,00 | 35,90 | 34,80 | 35,60 | 1,71% | - |
| 08.01.2026 | 34,50 | 35,40 | 34,20 | 35,00 | 0,86% | - |
| 07.01.2026 | 33,90 | 34,80 | 33,00 | 34,70 | 2,06% | - |
| 06.01.2026 | 32,10 | 34,50 | 31,80 | 34,00 | 6,25% | - |
| 05.01.2026 | 31,90 | 34,10 | 31,80 | 32,00 | 1,27% | - |
| 02.01.2026 | 30,30 | 32,20 | 30,20 | 31,60 | 4,64% | - |
| 30.12.2025 | 30,50 | 30,50 | 30,20 | 30,20 | -0,66% | - |
| 29.12.2025 | 31,70 | 31,80 | 30,00 | 30,40 | -3,18% | - |
| 23.12.2025 | 31,50 | 31,60 | 31,10 | 31,40 | -0,63% | - |
| 22.12.2025 | 31,20 | 31,90 | 30,70 | 31,60 | 1,94% | - |
| 19.12.2025 | 30,80 | 31,20 | 30,70 | 31,00 | 0,65% | - |
| 18.12.2025 | 30,80 | 31,50 | 30,50 | 30,80 | -0,32% | - |
| 17.12.2025 | 30,80 | 31,20 | 30,30 | 30,90 | 0,32% | - |
| 16.12.2025 | 30,50 | 31,30 | 30,50 | 30,80 | -0,32% | - |
| 15.12.2025 | 31,10 | 31,50 | 30,50 | 30,90 | -3,13% | - |
| 12.12.2025 | 31,50 | 32,30 | 31,50 | 31,90 | 1,27% | - |
| 11.12.2025 | 31,90 | 32,30 | 31,30 | 31,50 | -1,25% | - |
| 10.12.2025 | 31,20 | 32,00 | 31,00 | 31,90 | 2,24% | - |
| 09.12.2025 | 32,10 | 32,30 | 30,90 | 31,20 | 0,00% | - |
| 05.12.2025 | 31,40 | 32,00 | 31,00 | 31,20 | -0,95% | - |
| 04.12.2025 | 31,00 | 31,50 | 30,60 | 31,50 | 3,96% | - |
| 03.12.2025 | 29,70 | 30,40 | 29,60 | 30,30 | 1,68% | - |
| 02.12.2025 | 28,90 | 30,10 | 28,90 | 29,80 | 2,76% | - |